Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

22.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 12.16 12.16 11.57 11.71 12,490 +0.11(+0.99%)
Jun 27, 2008 11.47 11.95 11.47 11.60 12,272 -0.19(-1.58%)
Jun 26, 2008 11.81 12.00 11.78 11.78 3,556 -0.20(-1.64%)
Jun 25, 2008 11.93 11.98 11.93 11.98 418 -0.07(-0.56%)
Jun 24, 2008 12.11 12.11 11.84 12.04 2,207 +0.33(+2.86%)
Jun 23, 2008 11.95 11.95 11.71 11.71 3,326 -0.48(-3.92%)
Jun 20, 2008 12.33 12.62 12.19 12.19 20,534 -0.24(-1.92%)
Jun 19, 2008 12.33 12.50 12.33 12.43 7,950 +0.02(+0.19%)
Jun 18, 2008 12.47 12.87 11.95 12.40 8,787 -0.07(-0.57%)
Jun 17, 2008 12.47 12.47 12.43 12.47 8,368 +0.04(+0.35%)
Jun 16, 2008 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Jun 13, 2008 12.38 12.80 12.38 12.43 16,530 -0.14(-1.10%)
Jun 12, 2008 13.39 13.39 12.50 12.57 1,464 -0.27(-2.09%)
Jun 11, 2008 12.84 12.84 12.84 12.84 0 +0.00(+0.00%)
Jun 10, 2008 12.84 12.93 12.84 12.84 836 -0.52(-3.90%)
Jun 09, 2008 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Jun 06, 2008 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Jun 05, 2008 13.32 13.36 13.32 13.36 418 -0.13(-0.99%)
Jun 04, 2008 13.49 13.49 13.49 13.49 0 +0.00(+0.00%)
Jun 03, 2008 13.43 13.54 13.43 13.49 3,506 +0.11(+0.82%)
Jun 02, 2008 13.39 13.39 13.35 13.38 3,975 -0.36(-2.61%)
May 30, 2008 13.50 13.87 13.50 13.74 2,510 +0.33(+2.50%)
May 29, 2008 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
May 28, 2008 13.31 13.41 13.31 13.41 1,464 -0.17(-1.23%)
May 27, 2008 13.57 13.57 13.57 13.57 209 -0.05(-0.35%)
May 26, 2008 14.27 14.27 13.55 13.62 0 +0.00(+0.00%)
May 23, 2008 14.27 14.27 13.55 13.62 3,397 -0.10(-0.70%)
May 22, 2008 13.70 13.72 13.67 13.72 1,046 +0.13(+0.98%)
May 21, 2008 13.75 13.75 13.58 13.58 2,719 -0.06(-0.42%)
May 20, 2008 13.87 13.87 13.64 13.64 3,556 -0.07(-0.49%)
May 19, 2008 13.90 13.90 13.71 13.71 1,255 -0.26(-1.88%)
May 16, 2008 13.99 13.99 13.97 13.97 552 +0.20(+1.44%)
May 15, 2008 13.74 13.77 13.74 13.77 659 +0.15(+1.07%)
May 14, 2008 13.82 13.82 13.63 13.63 1,809 -0.12(-0.87%)
May 13, 2008 13.83 13.83 13.62 13.75 3,765 +0.13(+0.95%)
May 12, 2008 13.86 13.86 13.59 13.62 2,092 -0.25(-1.79%)
May 09, 2008 13.87 13.87 13.71 13.87 3,556 +0.05(+0.38%)
May 08, 2008 13.96 13.96 13.41 13.81 40,188 -0.10(-0.69%)
May 07, 2008 13.96 13.96 13.91 13.91 627 -0.07(-0.48%)
May 06, 2008 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
May 05, 2008 13.81 13.98 13.81 13.98 6,904 +0.39(+2.85%)
May 02, 2008 13.87 13.87 13.59 13.59 1,673 -0.05(-0.35%)
May 01, 2008 13.64 13.64 13.64 13.64 418 +0.06(+0.46%)
Apr 30, 2008 13.57 13.57 13.57 13.57 0 +0.00(+0.00%)
Apr 29, 2008 13.67 13.67 13.57 13.57 1,046 -0.11(-0.84%)
Apr 28, 2008 13.69 13.69 13.69 13.69 209 +0.07(+0.49%)
Apr 25, 2008 13.62 13.62 13.62 13.62 209 +0.01(+0.07%)
Apr 24, 2008 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
Apr 23, 2008 13.57 13.68 13.38 13.61 5,021 +0.03(+0.25%)
Apr 22, 2008 13.53 13.61 13.34 13.58 2,719 -0.03(-0.25%)
Apr 21, 2008 13.61 13.61 13.60 13.61 1,673 +0.00(+0.00%)
Apr 18, 2008 13.61 13.61 13.61 13.61 1,255 +0.34(+2.59%)
Apr 17, 2008 13.32 13.32 13.27 13.27 627 +0.41(+3.20%)
Apr 16, 2008 12.86 12.86 12.86 12.86 0 +0.00(+0.00%)
Apr 15, 2008 12.86 12.86 12.86 12.86 0 +0.00(+0.00%)
Apr 14, 2008 12.86 12.86 12.86 12.86 0 +0.00(+0.00%)
Apr 11, 2008 13.15 13.15 12.86 12.86 2,092 -0.76(-5.58%)
Apr 10, 2008 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Apr 09, 2008 13.62 13.62 13.62 13.62 209 -0.00(-0.04%)
Apr 08, 2008 13.63 13.68 13.62 13.62 836 -0.12(-0.87%)
Apr 07, 2008 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
Apr 04, 2008 13.80 13.80 13.74 13.74 627 +0.00(+0.00%)
Apr 03, 2008 13.74 13.74 13.74 13.74 418 +0.14(+1.05%)
Apr 02, 2008 13.44 13.81 13.44 13.60 2,301 +0.16(+1.21%)
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.