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 )

24.28 -0.13 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 7.809 7.924 7.746 7.753 4,700 -0.14(-1.78%)
Jun 29, 2009 7.776 7.983 7.776 7.893 4,706 +0.12(+1.49%)
Jun 26, 2009 7.757 7.875 7.757 7.777 3,594 +0.11(+1.46%)
Jun 25, 2009 7.584 7.680 7.551 7.665 9,881 +0.25(+3.38%)
Jun 24, 2009 7.560 7.560 7.414 7.414 745 +0.06(+0.80%)
Jun 23, 2009 7.339 7.372 6.950 7.356 9,210 +0.04(+0.53%)
Jun 22, 2009 7.483 7.483 7.317 7.317 2,241 -0.07(-1.00%)
Jun 19, 2009 7.442 7.442 7.390 7.390 608 +0.03(+0.38%)
Jun 18, 2009 7.487 7.487 7.334 7.363 5,646 -0.29(-3.73%)
Jun 16, 2009 7.648 7.648 7.648 7.648 0 -0.07(-0.91%)
Jun 15, 2009 7.828 7.828 7.704 7.719 5,776 -0.23(-2.86%)
Jun 12, 2009 8.007 8.007 7.946 7.946 1,520 +0.02(+0.22%)
Jun 10, 2009 7.952 7.929 7.929 7.929 2,823 +0.23(+3.05%)
Jun 09, 2009 7.533 7.694 7.533 7.694 3,841 -0.02(-0.24%)
Jun 08, 2009 7.727 7.796 7.331 7.713 35,642 -0.13(-1.63%)
Jun 05, 2009 7.810 7.840 7.810 7.840 2,844 +0.01(+0.16%)
Jun 04, 2009 7.851 7.851 7.828 7.828 3,909 -0.12(-1.56%)
Jun 03, 2009 8.010 8.012 7.952 7.952 5,755 -0.09(-1.14%)
Jun 01, 2009 8.026 8.044 7.976 8.044 4,625 +0.20(+2.58%)
May 29, 2009 7.699 7.842 7.699 7.842 4,217 +0.35(+4.61%)
May 28, 2009 7.598 7.598 7.496 7.496 2,823 -0.12(-1.63%)
May 27, 2009 7.556 7.805 7.556 7.621 3,605 -0.01(-0.16%)
May 26, 2009 7.633 7.633 7.633 7.633 395 +0.05(+0.70%)
May 22, 2009 8.044 7.579 7.579 7.579 0 +0.08(+1.12%)
May 21, 2009 7.142 7.495 7.142 7.495 1,085 -0.03(-0.44%)
May 20, 2009 7.773 7.773 7.275 7.529 12,630 +0.04(+0.49%)
May 19, 2009 6.981 7.851 6.981 7.492 17,165 +0.28(+3.83%)
May 18, 2009 7.017 7.215 7.017 7.215 1,085 +0.12(+1.62%)
May 15, 2009 7.169 7.169 7.100 7.100 109,237 +0.05(+0.72%)
May 14, 2009 7.050 7.050 7.050 7.050 434 +0.06(+0.81%)
May 13, 2009 7.087 7.087 6.990 6.993 6,951 -0.36(-4.90%)
May 12, 2009 9.085 10.43 7.204 7.353 7,355 +0.03(+0.44%)
May 11, 2009 7.133 7.460 7.133 7.321 6,504 -0.14(-1.85%)
May 08, 2009 7.501 8.205 7.460 7.460 24,722 -0.02(-0.31%)
May 07, 2009 7.427 8.072 7.372 7.483 10,945 +0.15(+2.07%)
May 06, 2009 7.331 7.331 7.331 7.331 217 -0.05(-0.62%)
May 05, 2009 7.229 7.377 7.229 7.377 651 +0.10(+1.36%)
May 04, 2009 7.506 7.506 6.916 7.278 3,138 +0.46(+6.80%)
May 01, 2009 6.861 6.895 6.663 6.815 4,771 -0.21(-2.98%)
Apr 30, 2009 7.137 7.137 6.709 7.024 6,958 -0.04(-0.62%)
Apr 29, 2009 6.511 7.132 6.387 7.068 15,493 +0.64(+10.04%)
Apr 28, 2009 6.350 6.423 6.350 6.423 434 -0.02(-0.36%)
Apr 27, 2009 6.470 6.447 6.423 6.446 4,286 -0.02(-0.36%)
Apr 24, 2009 6.447 6.470 6.447 6.470 4,343 +0.05(+0.72%)
Apr 23, 2009 6.400 6.423 6.244 6.423 5,485 +0.12(+1.85%)
Apr 22, 2009 6.244 6.423 6.244 6.307 3,133 -0.12(-1.82%)
Apr 21, 2009 6.331 6.423 6.124 6.423 3,909 +0.14(+2.20%)
Apr 20, 2009 6.414 6.668 6.285 6.285 33,440 -0.50(-7.39%)
Apr 17, 2009 6.368 6.787 6.368 6.787 58,655 +0.42(+6.66%)
Apr 16, 2009 6.589 6.589 6.364 6.364 1,389 -0.01(-0.22%)
Apr 15, 2009 6.750 6.750 6.281 6.377 47,688 -0.11(-1.63%)
Apr 14, 2009 6.262 6.483 6.202 6.483 49,339 +0.32(+5.23%)
Apr 13, 2009 6.161 6.161 6.157 6.161 3,040 +0.00(+0.00%)
Apr 09, 2009 6.400 6.400 6.124 6.161 71,015 +0.09(+1.44%)
Apr 08, 2009 6.396 6.396 5.977 6.073 3,481 +0.01(+0.23%)
Apr 07, 2009 6.308 6.308 6.060 6.060 868 -0.20(-3.24%)
Apr 06, 2009 5.682 6.312 5.682 6.262 6,167 +0.04(+0.57%)
Apr 03, 2009 6.037 6.700 5.972 6.227 7,668 +0.10(+1.60%)
Apr 02, 2009 5.981 6.732 5.891 6.129 53,743 +0.51(+9.10%)
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.