Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

22.75 -0.00 (-0.01%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 17.18 17.18 17.05 17.09 82,567 -0.03(-0.16%)
Jun 29, 2017 17.27 17.27 17.05 17.11 180,858 -0.10(-0.60%)
Jun 28, 2017 17.14 17.24 17.13 17.22 63,043 +0.23(+1.37%)
Jun 27, 2017 17.01 17.05 16.95 16.98 90,068 -0.01(-0.08%)
Jun 26, 2017 17.03 17.08 16.96 17.00 74,110 +0.04(+0.25%)
Jun 23, 2017 16.89 16.98 16.89 16.96 273,245 +0.08(+0.48%)
Jun 22, 2017 16.87 16.92 16.83 16.88 80,139 +0.01(+0.08%)
Jun 21, 2017 16.91 16.93 16.82 16.86 108,321 -0.09(-0.50%)
Jun 20, 2017 17.07 17.07 16.91 16.95 90,465 -0.19(-1.13%)
Jun 19, 2017 17.12 17.17 17.11 17.14 63,785 +0.04(+0.24%)
Jun 16, 2017 17.03 17.11 17.03 17.10 50,361 +0.15(+0.87%)
Jun 15, 2017 16.89 16.98 16.87 16.95 197,832 -0.19(-1.10%)
Jun 14, 2017 17.22 17.24 17.07 17.14 64,380 -0.01(-0.08%)
Jun 13, 2017 17.07 17.16 17.07 17.15 93,025 +0.19(+1.11%)
Jun 12, 2017 16.95 17.00 16.91 16.97 48,220 +0.03(+0.16%)
Jun 09, 2017 16.88 17.00 16.88 16.94 68,412 -0.03(-0.16%)
Jun 08, 2017 16.87 16.97 16.87 16.97 88,990 +0.08(+0.48%)
Jun 07, 2017 16.99 16.99 16.83 16.89 69,640 -0.02(-0.12%)
Jun 06, 2017 16.89 16.93 16.87 16.91 104,741 -0.07(-0.43%)
Jun 05, 2017 16.99 17.01 16.96 16.98 64,276 -0.09(-0.51%)
Jun 02, 2017 17.13 17.13 17.04 17.07 96,631 +0.01(+0.04%)
Jun 01, 2017 16.97 17.08 16.93 17.06 62,494 +0.13(+0.78%)
May 31, 2017 16.96 16.97 16.89 16.93 62,417 +0.03(+0.17%)
May 30, 2017 16.89 16.93 16.87 16.90 73,962 +0.00(+0.00%)
May 26, 2017 16.89 16.92 16.86 16.90 74,375 -0.04(-0.24%)
May 25, 2017 17.05 17.05 16.94 16.94 116,777 -0.01(-0.08%)
May 24, 2017 16.91 16.96 16.88 16.95 74,484 +0.01(+0.08%)
May 23, 2017 17.01 17.01 16.91 16.94 126,551 +0.03(+0.20%)
May 22, 2017 16.89 16.94 16.89 16.91 78,734 +0.06(+0.36%)
May 19, 2017 16.75 16.88 16.73 16.85 98,072 +0.21(+1.29%)
May 18, 2017 16.60 16.66 16.57 16.63 90,854 +0.00(+0.00%)
May 17, 2017 16.75 16.79 16.63 16.63 370,601 -0.26(-1.55%)
May 16, 2017 16.89 16.91 16.86 16.89 100,317 +0.06(+0.38%)
May 15, 2017 16.81 16.86 16.78 16.83 92,561 +0.12(+0.74%)
May 12, 2017 16.70 16.71 16.64 16.71 196,634 +0.03(+0.16%)
May 11, 2017 16.72 16.75 16.65 16.68 100,266 -0.17(-0.99%)
May 10, 2017 16.78 16.87 16.76 16.85 160,178 +0.09(+0.56%)
May 09, 2017 16.74 16.78 16.70 16.75 280,965 -0.03(-0.16%)
May 08, 2017 16.79 16.79 16.72 16.78 68,132 -0.09(-0.56%)
May 05, 2017 16.73 16.88 16.71 16.87 213,742 +0.17(+1.04%)
May 04, 2017 16.72 16.72 16.63 16.70 295,830 +0.04(+0.25%)
May 03, 2017 16.63 16.68 16.62 16.66 188,102 -0.09(-0.52%)
May 02, 2017 16.74 16.76 16.69 16.75 109,794 +0.04(+0.24%)
May 01, 2017 16.79 16.79 16.66 16.71 74,991 +0.05(+0.32%)
Apr 28, 2017 16.71 16.71 16.61 16.65 72,449 -0.01(-0.08%)
Apr 27, 2017 16.73 16.73 16.60 16.67 127,534 -0.02(-0.12%)
Apr 26, 2017 16.74 16.77 16.68 16.69 115,341 -0.11(-0.68%)
Apr 25, 2017 16.77 16.83 16.72 16.80 406,491 +0.08(+0.48%)
Apr 24, 2017 16.67 16.74 16.67 16.72 105,029 +0.38(+2.34%)
Apr 21, 2017 16.36 16.36 16.30 16.34 61,222 -0.04(-0.25%)
Apr 20, 2017 16.35 16.42 16.33 16.38 81,745 +0.13(+0.83%)
Apr 19, 2017 16.38 16.38 16.24 16.24 108,973 -0.04(-0.25%)
Apr 18, 2017 16.30 16.30 16.21 16.28 77,195 -0.12(-0.74%)
Apr 17, 2017 16.34 16.40 16.31 16.40 136,227 +0.11(+0.70%)
Apr 13, 2017 16.37 16.37 16.28 16.29 73,056 -0.11(-0.69%)
Apr 12, 2017 16.39 16.42 16.33 16.40 88,221 +0.00(+0.02%)
Apr 11, 2017 16.38 16.42 16.30 16.40 270,120 +0.06(+0.39%)
Apr 10, 2017 16.35 16.37 16.31 16.34 77,180 +0.05(+0.29%)
Apr 07, 2017 16.29 16.33 16.26 16.29 69,743 -0.06(-0.35%)
Apr 06, 2017 16.34 16.38 16.30 16.35 95,900 +0.06(+0.39%)
Apr 05, 2017 16.38 16.40 16.26 16.28 67,521 -0.04(-0.25%)
Apr 04, 2017 16.32 16.33 16.26 16.32 64,187 -0.06(-0.37%)
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.