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 )

22.63 +0.18 (+0.80%)
Streaming Delayed Price Updated: 3:40 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 (%)
Jun 30, 2010 9.441 9.490 9.323 9.333 6,076 -0.05(-0.58%)
Jun 29, 2010 9.583 9.583 9.367 9.387 32,442 -0.39(-3.97%)
Jun 25, 2010 9.774 9.814 9.671 9.774 22,758 +0.07(+0.70%)
Jun 24, 2010 9.716 9.829 9.686 9.706 8,329 -0.16(-1.64%)
Jun 23, 2010 9.897 9.897 9.779 9.868 9,312 -0.00(-0.05%)
Jun 22, 2010 9.991 10.01 9.794 9.873 29,932 -0.12(-1.16%)
Jun 21, 2010 10.16 10.16 9.940 9.989 20,777 -0.01(-0.14%)
Jun 18, 2010 10.00 10.01 9.926 10.00 19,337 +0.08(+0.78%)
Jun 17, 2010 9.912 9.936 9.889 9.926 12,670 +0.03(+0.26%)
Jun 16, 2010 9.878 9.941 9.820 9.900 19,455 -0.05(-0.46%)
Jun 15, 2010 9.825 9.955 9.825 9.946 12,139 +0.24(+2.45%)
Jun 14, 2010 9.699 9.820 9.696 9.709 3,102 +0.13(+1.31%)
Jun 11, 2010 9.516 9.583 9.516 9.583 7,862 -0.10(-1.00%)
Jun 10, 2010 9.560 9.680 9.511 9.680 18,119 +0.34(+3.63%)
Jun 09, 2010 9.356 9.427 9.298 9.341 26,440 +0.09(+0.98%)
Jun 08, 2010 9.132 9.250 9.107 9.250 24,594 +0.00(+0.01%)
Jun 07, 2010 9.207 9.279 9.173 9.250 55,915 +0.09(+1.00%)
Jun 04, 2010 9.158 9.405 9.158 9.158 23,240 -0.38(-4.00%)
Jun 03, 2010 9.590 9.590 9.458 9.540 29,487 -0.05(-0.50%)
Jun 02, 2010 9.372 9.588 9.372 9.588 11,122 +0.20(+2.16%)
Jun 01, 2010 9.496 9.521 9.385 9.385 28,606 -0.05(-0.51%)
May 28, 2010 9.434 9.529 9.407 9.434 3,792 -0.06(-0.66%)
May 27, 2010 9.359 9.496 9.359 9.496 9,693 +0.40(+4.44%)
May 26, 2010 9.260 9.308 9.081 9.093 15,986 -0.08(-0.88%)
May 25, 2010 8.956 9.174 8.869 9.174 85,514 -0.05(-0.52%)
May 24, 2010 9.178 9.298 9.178 9.221 12,695 -0.08(-0.83%)
May 21, 2010 9.096 9.298 9.057 9.298 97,896 +0.02(+0.26%)
May 20, 2010 9.120 9.301 9.086 9.274 87,939 -0.28(-2.88%)
May 19, 2010 9.578 9.578 9.405 9.550 23,030 -0.06(-0.65%)
May 18, 2010 9.854 9.858 9.564 9.612 50,347 -0.18(-1.87%)
May 17, 2010 9.834 9.854 9.656 9.796 7,309 -0.01(-0.15%)
May 14, 2010 9.810 10.04 9.795 9.810 30,771 -0.25(-2.45%)
May 13, 2010 10.15 10.18 10.06 10.06 20,580 -0.16(-1.56%)
May 12, 2010 10.16 10.22 10.10 10.22 13,716 +0.12(+1.22%)
May 11, 2010 10.13 10.18 10.05 10.09 20,849 +0.01(+0.07%)
May 10, 2010 10.13 10.13 10.05 10.09 44,203 +0.51(+5.29%)
May 07, 2010 9.496 9.781 9.183 9.578 191,637 -0.60(-5.88%)
May 06, 2010 10.10 10.67 5.265 10.18 96,771 +0.09(+0.86%)
May 05, 2010 10.17 10.22 10.08 10.09 141,876 -0.18(-1.79%)
May 04, 2010 10.44 10.44 10.26 10.27 18,144 -0.39(-3.63%)
May 03, 2010 10.65 10.70 10.58 10.66 10,439 +0.10(+0.98%)
Apr 30, 2010 10.58 10.60 10.51 10.56 24,518 -0.05(-0.46%)
Apr 29, 2010 10.63 10.66 10.56 10.61 162,092 +0.10(+0.92%)
Apr 28, 2010 10.55 10.56 10.46 10.51 16,833 +0.08(+0.80%)
Apr 27, 2010 10.74 10.75 10.42 10.43 29,064 -0.43(-3.92%)
Apr 26, 2010 10.84 10.92 10.80 10.85 43,331 +0.01(+0.13%)
Apr 23, 2010 10.76 10.85 10.76 10.84 12,197 +0.06(+0.60%)
Apr 22, 2010 10.69 10.78 10.65 10.77 8,113 -0.06(-0.53%)
Apr 21, 2010 10.84 10.84 10.74 10.83 40,937 +0.02(+0.16%)
Apr 20, 2010 10.83 10.86 10.79 10.81 20,247 +0.11(+0.99%)
Apr 19, 2010 10.66 10.71 10.61 10.71 27,958 -0.02(-0.18%)
Apr 16, 2010 10.80 10.88 10.69 10.73 28,569 -0.16(-1.48%)
Apr 15, 2010 10.94 10.94 10.86 10.89 12,264 -0.03(-0.25%)
Apr 14, 2010 10.88 10.92 10.88 10.92 21,295 +0.10(+0.94%)
Apr 13, 2010 10.78 10.82 10.74 10.81 14,596 +0.04(+0.40%)
Apr 12, 2010 10.85 10.85 10.76 10.77 110,034 -0.05(-0.48%)
Apr 09, 2010 10.75 10.82 10.75 10.82 10,192 +0.11(+1.01%)
Apr 08, 2010 10.66 10.71 10.62 10.71 13,204 +0.04(+0.42%)
Apr 07, 2010 10.75 10.75 10.66 10.67 13,333 -0.12(-1.07%)
Apr 06, 2010 10.72 10.79 10.69 10.79 29,559 +0.02(+0.16%)
Apr 05, 2010 10.73 10.79 10.71 10.77 15,543 +0.12(+1.09%)
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.