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 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.