First Trust DJ Global Select Dividend Historical Stock Prices

(ETF)
FGD 
$28.7596
*  
0.1396
0.49%
Get FGD Alerts
*Delayed - data as of Aug. 27, 2014 9:36 ET  -  Find a broker to begin trading FGD now


Community Rating:
View:    FGD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
9:36  28.73  28.7596  28.68  28.7596 3,917
08/26/2014 28.73 28.74 28.611 28.62 279,638
08/25/2014 28.53 28.67 28.493 28.625 94,116
08/22/2014 28.6 28.6 28.3935 28.48 115,419
08/21/2014 28.55 28.63 28.51 28.609 68,281
08/20/2014 28.55 28.55 28.366 28.51 162,703
08/19/2014 28.61 28.61 28.4726 28.54 170,699
08/18/2014 28.39 28.47 28.21 28.47 82,176
08/15/2014 28.48 28.48 28.13 28.34 53,818
08/14/2014 28.31 28.31 28.2353 28.31 62,229
08/13/2014 28.07 28.16 27.98 28.09 60,935
08/12/2014 28.02 28.028 27.926 28.005 62,228
08/11/2014 28 28.0499 27.75 27.99 51,650
08/08/2014 27.71 27.92 27.65 27.91 116,040
08/07/2014 27.86 27.905 27.6001 27.67 64,187
08/06/2014 27.8 27.94 27.8 27.8998 72,306
08/05/2014 28.23 28.23 27.87 27.93 455,281
08/04/2014 28.21 28.33 28.08 28.32 121,369
08/01/2014 28.42 28.42 28.061 28.11 279,665
07/31/2014 28.65 28.65 28.26 28.31 272,203
07/30/2014 28.94 28.94 28.72 28.83 79,206
07/29/2014 29.19 29.19 28.92 28.9299 89,716
07/28/2014 29 29.06 28.8802 29.05 77,134
07/25/2014 29.1 29.1 28.65 28.98 52,535
07/24/2014 29.14 29.1525 29.06 29.14 183,174
07/23/2014 29.12 29.12 28.9901 29.04 120,055
07/22/2014 28.95 28.95 28.83 28.89 121,471
07/21/2014 28.75 28.78 28.63 28.75 63,965
07/18/2014 28.7 28.84 28.5705 28.8 75,704
07/17/2014 28.83 28.83 28.53 28.5418 83,332
07/16/2014 28.83 28.91 28.7401 28.82 65,275
07/15/2014 28.79 28.8112 28.544 28.66 75,279
07/14/2014 28.84 28.85 28.77 28.77 89,758
07/11/2014 28.6 28.7193 28.6 28.7 35,274
07/10/2014 28.58 28.66 28.5 28.65 100,438
07/09/2014 28.79 28.89 28.73 28.82 176,312
07/08/2014 29.01 29.01 28.79 28.84 66,098
07/07/2014 29.14 29.14 29.0428 29.08 91,065
07/03/2014 29.14 29.3 29.14 29.28 96,251
07/02/2014 29.3399 29.3399 29.18 29.21 53,514
07/01/2014 29.23 29.33 29.1851 29.26 78,620
06/30/2014 29.3 29.3 29.081 29.17 112,832
06/27/2014 29.21 29.25 29.047 29.25 66,505
06/26/2014 29.13 29.169 28.8801 29.1 42,377
06/25/2014 28.86 29 28.7401 28.98 134,228
06/24/2014 29.18 29.1899 28.96 29 79,065
06/23/2014 29.83 29.83 29.6276 29.75 64,607
06/20/2014 29.8 29.81 29.6501 29.73 51,539
06/19/2014 29.77 29.8799 29.71 29.79 93,799
06/18/2014 29.41 29.7 29.4 29.7 70,375
06/17/2014 29.27 29.408 29.24 29.39 70,818
06/16/2014 29.38 29.48 29.36 29.42 68,781
06/13/2014 29.36 29.48 29.2901 29.36 280,230
06/12/2014 29.44 29.47 29.38 29.46 63,611
06/11/2014 29.5 29.51 29.29 29.31 69,135
06/10/2014 29.5 29.58 29.46 29.58 64,537
06/09/2014 29.5 29.57 29.46 29.55 121,649
06/06/2014 29.54 29.5699 29.42 29.52 150,648
06/05/2014 29.27 29.39 29.1446 29.37 95,252
06/04/2014 29.06 29.15 29.06 29.15 106,740
06/03/2014 29.2 29.2 29.07 29.15 86,417
06/02/2014 29.36 29.37 29.2 29.23 99,550
05/30/2014 29.15 29.2599 29.13 29.25 94,950
05/29/2014 29.27 29.27 29.11 29.22 132,830
05/28/2014 29.09 29.09 29 29.08 128,479
05/27/2014 29.09 29.1078 29 29.09 229,197
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?