$21.98 0.00 (%) FT DJ Glb Sl Dv Shs DJ Global Select Dividend Index Fund - NYSEARCA

Sep. 1, 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
9/1/201522.2322.3121.9521.9873,902
8/31/201522.5922.6922.4722.6454,439
8/28/201522.5722.8222.5022.78111,662
8/27/201522.3922.7822.3922.73129,611
8/26/201522.2922.3521.8322.33231,496
8/25/201522.4922.5021.7121.71119,182
8/24/201521.5622.1919.9621.66264,611
8/21/201523.0523.0822.6122.63221,315
8/20/201523.2423.3323.0423.04161,952
8/19/201523.5323.6623.3323.51104,652
8/18/201523.6623.7623.5923.62123,538
8/17/201523.7023.8423.6723.8067,628
8/14/201523.7923.8923.7523.87181,156
8/13/201523.8923.9523.8223.8745,841
8/12/201523.8024.0623.8024.04100,116
8/11/201523.9224.0123.8423.9494,913
8/10/201524.0024.3123.8524.2557,108
8/7/201523.8624.0023.8423.9188,535
8/6/201524.0324.0623.9124.0251,964
8/5/201524.2424.3124.1424.1655,399
8/4/201524.2024.2524.0424.1166,805
8/3/201524.1824.2324.0024.0565,331
7/31/201524.2924.3324.1424.2056,893
7/30/201524.1124.2324.0624.1897,872
7/29/201524.0424.2524.0424.18178,490
7/28/201523.9224.1223.8824.07148,208
7/27/201523.8823.9323.7223.75158,496
7/24/201524.1124.1123.9023.9357,989
7/23/201524.4024.4224.1824.1949,637
7/22/201524.3924.4624.3424.3774,538
7/21/201524.5924.6824.5224.5670,935
7/20/201524.7124.7124.5624.6470,034
7/17/201524.7224.8224.5924.6598,700
7/16/201524.7324.8424.6624.79167,988
7/15/201524.6524.6724.5024.5897,280
7/14/201524.5624.6724.5624.6466,144
7/13/201524.5024.5224.4324.5039,254
7/10/201524.5224.5424.3824.4560,487
7/9/201524.2424.2623.9324.0393,454
7/8/201523.9424.0023.7023.7376,844
7/7/201523.9624.2723.7024.1753,333
7/6/201524.2024.3024.0624.1971,743
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
  • 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!