First Trust DJ Global Select Dividend Historical Stock Prices

(ETF)
FGD 
$26.1799
*  
0.3301
1.25%
Get FGD Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading FGD now


Community Rating:
 
 
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 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.09  26.36  26.07  26.1799 102,662
05/26/2015 26.33 26.36 26.07 26.1799 102,662
05/22/2015 26.53 26.64 26.477 26.51 53,679
05/21/2015 26.59 26.73 26.5423 26.72 77,750
05/20/2015 26.48 26.553 26.3532 26.42 73,660
05/19/2015 26.58 26.58 26.43 26.47 83,012
05/18/2015 26.76 26.78 26.6678 26.74 80,810
05/15/2015 26.87 27.07 26.76 27.04 70,076
05/14/2015 26.86 26.94 26.82 26.92 148,311
05/13/2015 26.72 26.8 26.61 26.65 91,820
05/12/2015 26.21 26.47 26.21 26.38 129,817
05/11/2015 26.29 26.38 26.2008 26.28 62,621
05/08/2015 26.34 26.54 26.28 26.51 215,093
05/07/2015 26 26.029 25.8501 26.02 50,371
05/06/2015 26.39 26.39 26.02 26.15 134,276
05/05/2015 26.41 26.41 26.12 26.21 76,866
05/04/2015 26.5 26.51 26.39 26.46 99,712
05/01/2015 26.53 26.53 26.21 26.39 223,947
04/30/2015 26.33 26.41 26.246 26.3 86,095
04/29/2015 26.4 26.54 26.4 26.42 48,398
04/28/2015 26.43 26.62 26.43 26.62 62,857
04/27/2015 26.45 26.52 26.4 26.43 79,182
04/24/2015 26.25 26.37 26.23 26.28 65,028
04/23/2015 25.77 26.2 25.77 26.12 70,351
04/22/2015 25.89 26.03 25.8001 25.95 83,626
04/21/2015 26.02 26.0799 25.89 25.93 81,899
04/20/2015 26.03 26.1393 25.96 26.03 108,151
04/17/2015 26.04 26.1194 25.925 26.05 72,234
04/16/2015 26.25 26.42 26.1878 26.34 51,859
04/15/2015 25.97 26.2793 25.97 26.23 144,655
04/14/2015 25.95 26.04 25.912 25.9999 55,632
04/13/2015 25.84 25.8885 25.75 25.76 53,293
04/10/2015 25.9 25.9773 25.87 25.95 55,112
04/09/2015 25.85 25.95 25.7938 25.9 66,849
04/08/2015 26.04 26.1199 25.841 25.91 71,904
04/07/2015 25.93 25.9799 25.79 25.817 55,092
04/06/2015 25.58 25.9499 25.5407 25.84 78,770
04/02/2015 25.42 25.53 25.42 25.52 96,681
04/01/2015 25.32 25.39 25.212 25.369 59,966
03/31/2015 25.23 25.43 25.23 25.27 69,819
03/30/2015 25.52 25.59 25.46 25.47 231,605
03/27/2015 25.65 25.6703 25.51 25.59 97,243
03/26/2015 25.81 25.8599 25.6199 25.71 67,132
03/25/2015 26.22 26.22 25.8303 25.87 64,512
03/24/2015 26.31 26.31 26.07 26.07 85,985
03/23/2015 26.05 26.22 26.03 26.14 132,407
03/20/2015 25.76 26.035 25.76 25.91 106,805
03/19/2015 25.55 25.56 25.393 25.46 75,905
03/18/2015 25.18 25.83 25.1201 25.75 76,315
03/17/2015 25.2 25.27 25.14 25.2276 111,273
03/16/2015 25.24 25.38 25.2001 25.34 42,436
03/13/2015 25.3 25.3 24.963 25.14 72,010
03/12/2015 25.34 25.4 25.281 25.4 80,451
03/11/2015 25.09 25.1 24.95 25.04 85,372
03/10/2015 25.2 25.25 25.05 25.05 86,064
03/09/2015 25.54 25.6182 25.491 25.542 71,684
03/06/2015 25.93 25.93 25.48 25.55 101,736
03/05/2015 26.23 26.23 26.03 26.1099 77,392
03/04/2015 26.13 26.13 25.8 26.0899 65,810
03/03/2015 26.27 26.319 26.16 26.22 73,493
03/02/2015 26.39 26.4 26.2501 26.3024 101,008
02/27/2015 26.45 26.5299 26.35 26.4168 120,149
02/26/2015 26.42 26.51 26.36 26.41 81,912
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?