First Trust Dow Jones Global Select Dividend Index Fund Historical Stock Prices

(ETF)
FGD 
$25.7601
*  
0.2601
1.02%
Get FGD Alerts
*Delayed - data as of Jan. 26, 2015 12:13 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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
12:13  25.65  25.7835  25.581  25.7601 68,553
01/23/2015 25.55 25.67 25.5 25.5 169,926
01/22/2015 25.5 25.7199 25.49 25.63 119,283
01/21/2015 25.38 25.55 25.3701 25.54 118,075
01/20/2015 25.49 25.4999 25.28 25.41 185,581
01/16/2015 24.99 25.3896 24.99 25.36 85,693
01/15/2015 25.09 25.13 24.9598 24.99 92,983
01/14/2015 24.81 24.99 24.71 24.94 72,388
01/13/2015 25.04 25.17 24.75 24.94 56,842
01/12/2015 24.94 24.94 24.7601 24.84 86,588
01/09/2015 25.13 25.145 24.891 24.99 103,322
01/08/2015 24.97 25.0721 24.8 25 131,032
01/07/2015 24.69 24.8499 24.58 24.8 99,457
01/06/2015 24.74 24.8499 24.4505 24.56 137,002
01/05/2015 25.13 25.1377 24.73 24.77 148,881
01/02/2015 25.49 25.5665 25.3 25.38 49,891
12/31/2014 25.81 25.81 25.36 25.37 154,901
12/30/2014 25.72 25.83 25.62 25.63 110,245
12/29/2014 25.81 25.97 25.81 25.89 457,877
12/26/2014 25.88 26.0219 25.84 25.84 52,796
12/24/2014 25.72 25.91 25.71 25.78 60,778
12/23/2014 25.66 25.78 25.66 25.72 66,972
12/22/2014 26.14 26.18 26.06 26.13 108,232
12/19/2014 26.02 26.0899 25.7786 26.05 225,129
12/18/2014 25.89 26.03 25.7849 26.02 104,409
12/17/2014 25.37 25.7941 25.0401 25.63 135,179
12/16/2014 25.03 25.54 25.03 25.16 163,920
12/15/2014 25.45 25.45 24.95 25.01 146,535
12/12/2014 25.75 25.75 25.34 25.3699 102,918
12/11/2014 25.77 25.97 25.75 25.7836 187,840
12/10/2014 25.98 26.12 25.7 25.79 244,412
12/09/2014 26 26.12 25.89 26.1 208,821
12/08/2014 26.29 26.36 26.15 26.188 242,305
12/05/2014 26.47 26.4989 26.3635 26.406 69,440
12/04/2014 26.45 26.53 26.3538 26.41 83,857
12/03/2014 26.52 26.5299 26.4 26.46 58,397
12/02/2014 26.45 26.5199 26.35 26.46 79,140
12/01/2014 26.62 26.65 26.49 26.57 101,704
11/28/2014 26.83 26.83 26.64 26.67 32,584
11/26/2014 26.95 27.1 26.94 27.065 86,124
11/25/2014 26.93 27.04 26.9183 26.97 113,008
11/24/2014 26.98 27.01 26.9001 26.97 106,765
11/21/2014 27.03 27.12 26.84 26.95 80,397
11/20/2014 26.6 26.82 26.5401 26.75 77,527
11/19/2014 26.92 26.95 26.74 26.85 73,152
11/18/2014 26.89 26.99 26.8303 26.96 79,044
11/17/2014 26.52 26.71 26.466 26.705 105,083
11/14/2014 26.47 26.73 26.4301 26.68 63,800
11/13/2014 26.71 26.72 26.533 26.59 99,167
11/12/2014 26.63 26.72 26.56 26.66 81,772
11/11/2014 26.74 26.91 26.74 26.89 89,065
11/10/2014 26.69 26.77 26.61 26.72 62,538
11/07/2014 26.33 26.58 26.33 26.557 65,890
11/06/2014 26.7 26.7 26.4 26.46 87,717
11/05/2014 26.7 26.7285 26.507 26.67 70,395
11/04/2014 26.58 26.72 26.45 26.6 114,675
11/03/2014 26.81 26.81 26.593 26.65 54,602
10/31/2014 26.83 26.9 26.63 26.9 270,162
10/30/2014 26.52 26.82 26.3 26.701 135,890
10/29/2014 26.78 26.9 26.4475 26.53 112,417
10/28/2014 26.54 26.7599 26.54 26.7298 47,883
10/27/2014 26.34 26.4228 26.18 26.3755 104,392
10/24/2014 26.36 26.48 26.3448 26.48 41,779
10/23/2014 26.35 26.43 26.27 26.27 57,822
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?