Quantcast

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

(ETF)
FGD 
$23.9
*  
0.05
0.21%
Get FGD Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading FGD now


Community Rating:
View:    FGD After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 23.85 24.13 23.807 23.90 39,403
11/13/2018 23.9 24.09 23.9 23.95 95,986
11/12/2018 24.05 24.07 23.86 23.86 37,238
11/09/2018 24.23 24.2499 24.08 24.2 69,285
11/08/2018 24.51 24.5482 24.345 24.37 31,283
11/07/2018 24.54 24.6 24.41 24.6 80,568
11/06/2018 24.21 24.29 24.12 24.28 161,652
11/05/2018 24.07 24.22 24.07 24.15 40,674
11/02/2018 24.04 24.155 23.84 24.02 47,456
11/01/2018 23.89 24 23.86 23.97 46,301
10/31/2018 23.62 23.7015 23.5897 23.6095 104,350
10/30/2018 23.36 23.57 23.36 23.56 66,494
10/29/2018 23.42 23.53 23.08 23.23 118,472
10/26/2018 23.11 23.255 22.88 23.11 159,285
10/25/2018 23.34 23.4818 23.31 23.37 64,521
10/24/2018 23.67 23.6778 23.23 23.23 35,885
10/23/2018 23.66 23.8522 23.501 23.8 35,688
10/22/2018 23.98 23.98 23.8801 23.91 45,484
10/19/2018 23.95 24.1 23.9233 24 55,045
10/18/2018 24.14 24.1799 23.82 23.89 87,600
10/17/2018 24.27 24.27 24.0558 24.17 139,739
10/16/2018 24.24 24.36 24.1316 24.36 147,419
10/15/2018 23.96 24.063 23.9185 23.97 48,692
10/12/2018 24.09 24.09 23.7197 23.91 61,498
10/11/2018 24.16 24.16 23.72 23.85 154,646
10/10/2018 24.58 24.59 24.12 24.15 123,475
10/09/2018 24.45 24.59 24.41 24.5103 27,598
10/08/2018 24.51 24.63 24.4501 24.62 69,475
10/05/2018 24.79 24.85 24.62 24.7199 63,730
10/04/2018 24.87 24.9017 24.71 24.82 316,303
10/03/2018 25.1 25.1 24.88 24.94 44,086
10/02/2018 24.96 25.0824 24.96 24.9867 265,474
10/01/2018 25.21 25.2258 25.09 25.14 111,268
09/28/2018 25.12 25.2307 25.08 25.1 65,201
09/27/2018 25.35 25.44 25.28 25.32 39,178
09/26/2018 25.34 25.5699 25.32 25.345 193,346
09/25/2018 25.47 25.47 25.36 25.38 72,184
09/24/2018 25.54 25.54 25.3337 25.37 88,118
09/21/2018 25.44 25.5 25.41 25.44 242,439
09/20/2018 25.51 25.53 25.3901 25.49 53,123
09/19/2018 25.26 25.3189 25.26 25.28 33,235
09/18/2018 25.2 25.26 25.2 25.24 40,422
09/17/2018 25.15 25.235 25.08 25.105 33,607
09/14/2018 25.06 25.06 24.93 25 36,175
09/13/2018 25.29 25.3 25.2 25.2699 42,998
09/12/2018 25.02 25.22 25.02 25.17 70,763
09/11/2018 24.74 24.9895 24.74 24.98 122,370
09/10/2018 24.92 24.95 24.84 24.85 44,932
09/07/2018 24.69 24.797 24.63 24.69 55,856
09/06/2018 24.93 24.99 24.84 24.89 282,909
09/05/2018 24.93 24.94 24.835 24.94 27,743
09/04/2018 24.83 24.91 24.7675 24.909 51,889
08/31/2018 25.22 25.234 25.0098 25.1 43,464
08/30/2018 25.49 25.4933 25.3224 25.39 39,054
08/29/2018 25.43 25.58 25.3889 25.54 45,083
08/28/2018 25.62 25.62 25.45 25.45 290,846
08/27/2018 25.5 25.5574 25.455 25.49 58,945
08/24/2018 25.35 25.393 25.3137 25.345 44,066
08/23/2018 25.36 25.39 25.25 25.25 44,051
08/22/2018 25.5 25.53 25.431 25.45 48,608
08/21/2018 25.46 25.5499 25.421 25.495 31,203
08/20/2018 25.19 25.3 25.19 25.3 28,445
08/17/2018 24.98 25.25 24.9532 25.185 41,474
08/16/2018 24.96 25.11 24.96 25.01 493,621
08/15/2018 24.79 24.82 24.6054 24.8 44,629
08/14/2018 24.87 25.0289 24.87 25 51,124
08/13/2018 24.92 25 24.83 24.87 64,590
*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?

Smart Portfolio