Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

24.16 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 13.15 13.17 13.08 13.11 149,696 +0.02(+0.17%)
Jun 26, 2013 13.11 13.12 13.04 13.09 179,490 +0.13(+1.01%)
Jun 25, 2013 12.90 13.01 12.84 12.96 392,795 +0.19(+1.47%)
Jun 24, 2013 12.79 12.86 12.66 12.77 441,906 -0.19(-1.49%)
Jun 21, 2013 13.05 13.06 12.85 12.97 213,252 +0.01(+0.11%)
Jun 20, 2013 13.15 13.15 12.91 12.95 213,778 -0.44(-3.27%)
Jun 19, 2013 13.58 13.67 13.39 13.39 125,311 -0.28(-2.03%)
Jun 18, 2013 13.58 13.69 13.58 13.66 113,065 +0.10(+0.73%)
Jun 17, 2013 13.60 13.64 13.51 13.57 97,461 +0.15(+1.11%)
Jun 14, 2013 13.45 13.54 13.39 13.42 130,951 -0.08(-0.59%)
Jun 13, 2013 13.26 13.50 13.26 13.50 171,641 +0.25(+1.86%)
Jun 12, 2013 13.41 13.43 13.24 13.25 159,325 -0.04(-0.33%)
Jun 11, 2013 13.28 13.37 13.21 13.29 106,479 -0.17(-1.27%)
Jun 10, 2013 13.47 13.49 13.41 13.47 175,629 -0.04(-0.33%)
Jun 07, 2013 13.42 13.51 13.39 13.51 269,769 +0.09(+0.66%)
Jun 06, 2013 13.35 13.44 13.28 13.42 416,725 +0.12(+0.92%)
Jun 05, 2013 13.44 13.45 13.30 13.30 164,691 -0.22(-1.60%)
Jun 04, 2013 13.59 13.61 13.46 13.52 174,749 -0.10(-0.75%)
Jun 03, 2013 13.51 13.63 13.47 13.62 104,297 +0.14(+1.01%)
May 31, 2013 13.63 13.68 13.48 13.48 227,450 -0.31(-2.25%)
May 30, 2013 13.76 13.83 13.76 13.79 103,972 +0.04(+0.32%)
May 29, 2013 13.78 13.78 13.68 13.75 179,566 -0.06(-0.44%)
May 28, 2013 13.91 13.91 13.78 13.81 95,888 +0.05(+0.36%)
May 24, 2013 13.69 13.76 13.68 13.76 136,958 -0.11(-0.83%)
May 23, 2013 13.72 13.88 13.72 13.87 175,405 -0.05(-0.33%)
May 22, 2013 14.12 14.27 13.89 13.92 143,567 -0.22(-1.53%)
May 21, 2013 14.08 14.19 14.02 14.14 190,880 -0.01(-0.08%)
May 20, 2013 14.06 14.16 14.06 14.15 109,742 +0.06(+0.43%)
May 17, 2013 14.05 14.09 14.01 14.09 157,911 +0.02(+0.12%)
May 16, 2013 14.12 14.17 14.05 14.07 107,721 -0.09(-0.63%)
May 15, 2013 14.12 14.17 14.09 14.16 129,178 -0.03(-0.20%)
May 13, 2013 14.15 14.19 14.13 14.19 91,994 -0.04(-0.27%)
May 10, 2013 14.19 14.23 14.13 14.22 69,771 +0.04(+0.29%)
May 09, 2013 14.31 14.33 14.16 14.18 110,640 -0.13(-0.94%)
May 08, 2013 14.31 14.35 14.27 14.32 300,077 +0.10(+0.70%)
May 07, 2013 14.23 14.25 14.15 14.22 111,193 -0.03(-0.19%)
May 06, 2013 14.23 14.26 14.19 14.25 235,883 -0.03(-0.24%)
May 03, 2013 14.27 14.31 14.14 14.28 329,881 +0.14(+0.98%)
May 02, 2013 14.06 14.15 14.06 14.14 97,490 +0.05(+0.35%)
May 01, 2013 14.22 14.22 14.08 14.09 81,809 -0.13(-0.91%)
Apr 30, 2013 14.18 14.23 14.12 14.22 115,928 +0.05(+0.33%)
Apr 29, 2013 14.05 14.19 14.04 14.17 145,433 +0.14(+0.99%)
Apr 26, 2013 13.99 14.05 13.97 14.04 110,179 -0.03(-0.20%)
Apr 25, 2013 14.04 14.14 14.03 14.06 144,871 +0.13(+0.95%)
Apr 24, 2013 13.91 13.96 13.88 13.93 124,881 +0.08(+0.60%)
Apr 23, 2013 13.78 13.85 13.76 13.85 172,535 +0.12(+0.89%)
Apr 22, 2013 13.69 13.74 13.60 13.73 95,091 +0.11(+0.81%)
Apr 19, 2013 13.60 13.63 13.57 13.61 64,539 +0.07(+0.49%)
Apr 18, 2013 13.62 13.62 13.50 13.55 125,547 -0.02(-0.12%)
Apr 17, 2013 13.71 13.71 13.49 13.57 114,546 -0.23(-1.69%)
Apr 16, 2013 13.72 13.81 13.68 13.80 121,104 +0.18(+1.34%)
Apr 15, 2013 13.84 13.84 13.59 13.61 121,444 -0.34(-2.46%)
Apr 12, 2013 13.94 13.96 13.88 13.96 100,081 +0.02(+0.12%)
Apr 11, 2013 13.91 14.02 13.88 13.94 157,075 +0.06(+0.40%)
Apr 10, 2013 13.80 13.90 13.80 13.89 105,016 +0.18(+1.33%)
Apr 09, 2013 13.64 13.74 13.59 13.70 173,164 +0.20(+1.47%)
Apr 08, 2013 13.45 13.51 13.42 13.51 81,034 +0.02(+0.13%)
Apr 05, 2013 13.38 13.49 13.34 13.49 138,687 -0.04(-0.29%)
Apr 04, 2013 13.45 13.53 13.41 13.53 216,881 +0.07(+0.55%)
Apr 03, 2013 13.54 13.56 13.44 13.45 144,271 -0.10(-0.75%)
Apr 02, 2013 13.56 13.62 13.55 13.55 160,367 +0.10(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.