$24.74 +0.17 (%) FT DJ Glb Sl Dv Shs DJ Global Select Dividend Index Fund - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGD historical data

Date Open High Low Close Volume
7/2/201524.7224.8124.6824.7429,285
7/1/201524.7724.7924.5024.5770,420
6/30/201524.8424.8624.4224.5498,582
6/29/201524.8925.0124.5324.5387,178
6/26/201525.2225.2325.0725.1656,836
6/25/201525.4125.4425.2925.3675,866
6/24/201525.4725.5425.3725.3849,481
6/23/201526.0126.1125.9926.0533,808
6/22/201526.0526.1725.9825.98238,003
6/19/201525.7525.8125.6925.7530,615
6/18/201525.7425.9325.7125.8442,859
6/17/201525.4925.6825.3525.6357,732
6/16/201525.3725.5925.3725.5743,575
6/15/201525.3725.5225.3725.5051,610
6/12/201525.5625.6325.4825.6138,889
6/11/201525.8625.8825.7525.80119,288
6/10/201525.7425.9225.7125.8642,859
6/9/201525.3525.4725.3425.4359,033
6/8/201525.4425.4725.3525.4477,811
6/5/201525.3525.5825.3125.4959,337
6/4/201525.7825.8925.5625.61117,688
6/3/201526.1926.2326.0226.0759,499
6/2/201526.0826.2526.0226.1447,557
6/1/201526.1026.1025.7825.8885,770
5/29/201526.1226.1925.9826.0756,323
5/28/201526.1226.2326.0026.2064,954
5/27/201526.1626.3126.1626.3156,474
5/26/201526.3326.3626.0726.18102,662
5/22/201526.5326.6426.4826.5153,679
5/21/201526.5926.7326.5426.7277,750
5/20/201526.4826.5526.3526.4273,660
5/19/201526.5826.5826.4326.4783,012
5/18/201526.7626.7826.6726.7480,810
5/15/201526.8727.0726.7627.0470,076
5/14/201526.8626.9426.8226.92148,311
5/13/201526.7226.8026.6126.6591,820
5/12/201526.2126.4726.2126.38129,817
5/11/201526.2926.3826.2026.2862,621
5/8/201526.3426.5426.2826.51215,093
5/7/201526.0026.0325.8526.0250,371
5/6/201526.3926.3926.0226.15134,276
5/5/201526.4126.4126.1226.2176,866
5/4/201526.5026.5126.3926.4699,712
5/1/201526.5326.5326.2126.39223,947
4/30/201526.3326.4126.2526.3086,095
4/29/201526.4026.5426.4026.4248,398
4/28/201526.4326.6226.4326.6262,857
4/27/201526.4526.5226.4026.4379,182
4/24/201526.2526.3726.2326.2865,028
4/23/201525.7726.2025.7726.1270,351
4/22/201525.8926.0325.8025.9583,626
4/21/201526.0326.0825.8925.9381,899
4/20/201526.0326.1425.9626.03108,151
4/17/201526.0426.1225.9326.0572,234
4/16/201526.2526.4226.1926.3451,859
4/15/201525.9726.2825.9726.23144,655
4/14/201525.9526.0425.9126.0055,632
4/13/201525.8425.8925.7525.7653,293
4/10/201525.9025.9825.8725.9555,112
4/9/201525.8525.9525.7925.9066,849
4/8/201526.0426.1225.8425.9171,904
4/7/201525.9325.9825.7925.8255,092
4/6/201525.5825.9525.5425.8478,770
4/2/201525.4225.5325.4225.5296,681
4/1/201525.3225.3925.2125.3759,966
3/31/201525.2325.4325.2325.2769,819
3/30/201525.5225.5925.4625.47231,605
3/27/201525.6525.6725.5125.5997,243
3/26/201525.8125.8625.6225.7167,132
3/25/201526.2226.2225.8325.8764,512
3/24/201526.3126.3126.0726.0785,985
3/23/201526.0526.2226.0326.14132,407
3/20/201525.7626.0425.7625.91106,805
3/19/201525.5525.5625.3925.4675,905
3/18/201525.1825.8325.1225.7576,315
3/17/201525.2025.2725.1425.23111,273
3/16/201525.2425.3825.2025.3442,436
3/13/201525.3025.3024.9625.1472,010
3/11/201525.0925.1024.9525.0485,372
3/10/201525.2025.2525.0525.0586,064
3/9/201525.5425.6225.4925.5471,684
3/6/201525.9325.9325.4825.55101,736
3/5/201526.2326.2326.0326.1177,392
3/4/201526.1326.1325.8026.0965,810
3/3/201526.2726.3226.1626.2273,493
3/2/201526.3926.4026.2526.30101,008
2/27/201526.4526.5326.3526.42120,149
2/26/201526.4226.5126.3626.4181,912
2/25/201526.5226.6726.5226.6292,779
2/24/201526.3226.5926.3026.44152,455
2/23/201526.4126.4426.2426.4468,175
2/20/201526.2526.5626.1526.51132,402
2/19/201526.3426.4026.2626.2770,747
2/18/201526.4026.5026.2526.4772,309
2/17/201526.2226.4126.1826.3850,963
2/13/201526.3126.3526.2226.32155,145
2/12/201526.0726.2526.0526.2567,826
2/11/201525.9825.9825.7925.8973,022
2/10/201526.0026.1525.9326.12408,870
2/9/201525.8526.0025.8325.8940,531
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!