Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ Global Select Dividend ETF FT (NY: FGD )

22.65 +0.20 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.811 7.131 6.692 6.845 20,294 +0.15(+2.29%)
Dec 30, 2008 6.491 6.978 6.491 6.692 26,139 +0.34(+5.34%)
Dec 29, 2008 6.414 6.414 6.352 6.352 1,596 -0.23(-3.56%)
Dec 26, 2008 6.907 6.911 6.524 6.586 19,484 +0.12(+1.92%)
Dec 24, 2008 6.907 6.907 6.429 6.462 30,516 +0.00(+0.07%)
Dec 23, 2008 6.429 6.543 6.429 6.457 3,870 -0.02(-0.37%)
Dec 22, 2008 6.572 6.572 6.132 6.481 8,962 -0.09(-1.38%)
Dec 19, 2008 6.568 6.629 6.568 6.572 8,770 -0.02(-0.29%)
Dec 18, 2008 7.165 7.165 6.548 6.591 10,107 -0.10(-1.50%)
Dec 17, 2008 6.706 6.720 6.443 6.692 8,063 +0.05(+0.72%)
Dec 16, 2008 6.639 6.658 6.438 6.644 14,841 +0.28(+4.43%)
Dec 15, 2008 6.491 6.835 5.989 6.362 16,356 -0.18(-2.74%)
Dec 12, 2008 6.543 6.541 6.541 6.541 0 +0.00(+0.00%)
Dec 11, 2008 6.529 6.541 6.529 6.541 1,673 +0.09(+1.37%)
Dec 10, 2008 6.959 6.959 6.032 6.453 10,837 +0.02(+0.37%)
Dec 09, 2008 6.324 6.835 6.324 6.429 27,700 -0.03(-0.52%)
Dec 08, 2008 6.438 6.577 6.424 6.462 5,196 +0.34(+5.62%)
Dec 05, 2008 6.118 6.118 6.118 6.118 0 +0.00(+0.00%)
Dec 04, 2008 6.237 6.720 6.118 6.118 6,527 -0.12(-1.92%)
Dec 03, 2008 6.018 6.573 5.597 6.237 23,317 +0.22(+3.68%)
Dec 02, 2008 5.516 6.261 5.516 6.016 12,751 +0.02(+0.30%)
Dec 01, 2008 6.190 6.190 5.755 5.999 9,205 -0.44(-6.82%)
Nov 28, 2008 6.347 6.438 6.347 6.438 1,673 +0.15(+2.34%)
Nov 26, 2008 6.768 6.768 6.056 6.290 7,741 +0.24(+3.95%)
Nov 25, 2008 6.276 6.299 5.341 6.051 42,994 +0.00(+0.08%)
Nov 24, 2008 5.325 6.046 5.325 6.046 7,914 +0.27(+4.63%)
Nov 21, 2008 5.807 5.807 5.200 5.779 13,063 +0.15(+2.63%)
Nov 20, 2008 5.822 5.822 5.449 5.630 4,640 -0.42(-6.95%)
Nov 19, 2008 6.290 6.290 6.051 6.051 5,230 -0.11(-1.86%)
Nov 18, 2008 6.252 6.252 6.166 6.166 1,380 -0.23(-3.59%)
Nov 17, 2008 6.395 6.395 6.395 6.395 3,244 -0.23(-3.46%)
Nov 14, 2008 6.625 6.625 6.625 6.625 418 -0.40(-5.71%)
Nov 13, 2008 6.457 7.026 6.118 7.026 3,749 +0.42(+6.37%)
Nov 12, 2008 6.742 6.742 6.467 6.606 3,397 -0.37(-5.28%)
Nov 11, 2008 7.055 7.055 6.974 6.974 1,882 -0.24(-3.38%)
Nov 10, 2008 11.42 8.006 7.208 7.217 2,092 -0.05(-0.66%)
Nov 07, 2008 7.179 7.308 7.179 7.265 24,164 +0.12(+1.67%)
Nov 06, 2008 7.213 7.213 6.945 7.146 2,322 -0.39(-5.14%)
Nov 05, 2008 7.648 8.250 7.533 7.533 11,088 -0.43(-5.35%)
Nov 04, 2008 7.648 8.109 7.648 7.958 20,524 +0.43(+5.78%)
Nov 03, 2008 7.667 7.667 7.485 7.523 2,512 +0.21(+2.88%)
Oct 31, 2008 7.170 7.313 7.148 7.313 3,857 +0.17(+2.34%)
Oct 30, 2008 7.170 7.170 7.146 7.146 1,359 +0.10(+1.36%)
Oct 29, 2008 7.050 7.050 7.050 7.050 209 +0.62(+9.67%)
Oct 28, 2008 6.606 6.606 5.999 6.429 8,368 -0.10(-1.47%)
Oct 27, 2008 6.285 6.524 6.285 6.524 1,046 -0.02(-0.37%)
Oct 24, 2008 6.620 6.620 6.548 6.548 2,525 -0.48(-6.78%)
Oct 23, 2008 7.146 7.146 6.931 7.024 1,221 -0.15(-2.03%)
Oct 22, 2008 7.170 7.337 7.170 7.170 5,858 -0.57(-7.40%)
Oct 21, 2008 7.719 7.839 7.691 7.742 4,540 -0.02(-0.32%)
Oct 20, 2008 7.647 7.767 7.647 7.767 4,602 +0.05(+0.62%)
Oct 17, 2008 7.920 7.920 7.322 7.719 15,844 +0.38(+5.21%)
Oct 16, 2008 7.418 7.466 7.322 7.337 4,812 -0.36(-4.63%)
Oct 15, 2008 7.886 7.896 7.676 7.693 1,606 -0.41(-5.04%)
Oct 14, 2008 8.212 8.264 8.102 8.102 3,671 +0.33(+4.31%)
Oct 13, 2008 7.824 7.824 7.719 7.767 3,035 +0.53(+7.36%)
Oct 10, 2008 6.921 7.235 6.094 7.235 17,459 -0.04(-0.49%)
Oct 09, 2008 8.245 8.245 7.270 7.270 6,010 -0.78(-9.73%)
Oct 08, 2008 8.479 8.479 7.504 8.054 16,116 +0.20(+2.49%)
Oct 07, 2008 8.603 9.383 7.805 7.858 8,577 -0.53(-6.32%)
Oct 06, 2008 8.952 9.067 7.901 8.388 19,038 -1.24(-12.90%)
Oct 03, 2008 9.774 9.774 9.631 9.631 1,527 -0.28(-2.83%)
Oct 02, 2008 10.59 10.59 9.911 9.911 13,561 -0.20(-1.96%)
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.