Quantcast

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

(ETF)
FGD 
$25.44
*  
0.05
0.2%
Get FGD Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-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 N/A 25.50 25.41 25.44 242,439
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
08/10/2018 24.98 25.0199 24.9 24.97 36,532
08/09/2018 25.37 25.4 25.3034 25.31 42,082
08/08/2018 25.24 25.36 25.191 25.325 45,978
08/07/2018 25.33 25.365 25.271 25.3 31,286
08/06/2018 25.13 25.19 25.07 25.17 32,744
08/03/2018 25.17 25.219 25.11 25.195 112,908
08/02/2018 25.06 25.15 25.0101 25.14 42,006
08/01/2018 25.33 25.34 25.19 25.255 44,670
07/31/2018 25.49 25.4999 25.396 25.44 67,324
07/30/2018 25.34 25.395 25.29 25.33 48,098
07/27/2018 25.19 25.27 25.12 25.18 48,525
07/26/2018 25.02 25.082 25.01 25.04 55,653
07/25/2018 25.04 25.2048 24.93 25.16 38,430
07/24/2018 25.14 25.224 25.0551 25.07 54,827
07/23/2018 25 25.03 24.96 25 63,072
07/20/2018 25.09 25.0998 25.03 25.05 41,831
07/19/2018 24.9 25.035 24.9 24.961 45,565
07/18/2018 25.05 25.0975 24.9878 25.0627 38,162
07/17/2018 25.01 25.15 25.01 25.1 85,850
07/16/2018 25.14 25.14 25.0362 25.1 54,711
07/13/2018 25.12 25.135 25.088 25.11 62,929
07/12/2018 25.14 25.18 25.0748 25.18 80,457
07/11/2018 25.17 25.2197 24.93 24.9902 72,566
07/10/2018 25.36 25.42 25.3418 25.4 66,154
07/09/2018 25.39 25.42 25.34 25.39 43,829
07/06/2018 25.08 25.25 25.08 25.22 52,716
07/05/2018 25.02 25.0632 24.94 25.05 36,983
07/03/2018 24.78 24.82 24.7 24.7034 59,603
07/02/2018 24.5 24.57 24.4534 24.54 82,763
06/29/2018 24.76 24.845 24.71 24.73 65,240
06/28/2018 24.6 24.6499 24.51 24.62 62,250
06/27/2018 24.85 24.9 24.55 24.56 61,861
06/26/2018 24.92 24.92 24.7723 24.815 85,041
06/25/2018 24.99 24.99 24.74 24.82 67,056
06/22/2018 25.16 25.16 25.03 25.1199 32,907
06/21/2018 24.93 24.93 24.7941 24.8 63,432
*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