Quantcast

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

(ETF)
FGD 
$23.11
*  
0.285
1.22%
Get FGD Alerts
*Delayed - data as of Jan. 22, 2019  -  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
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 22-OCT-2018 TO 22-JAN-2019

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 23.23 23.25 23.05 23.11 157,860
01/22/2019 23.25 23.25 23.05 23.11 157,860
01/18/2019 23.33 23.4587 23.3239 23.395 84,378
01/17/2019 22.98 23.1821 22.96 23.18 188,182
01/16/2019 23 23.1003 22.99 23.06 159,858
01/15/2019 22.93 22.9699 22.845 22.96 120,408
01/14/2019 22.89 23 22.89 22.94 169,071
01/11/2019 22.96 23.082 22.9468 23.0259 101,715
01/10/2019 22.94 23.0902 22.8946 23.075 72,221
01/09/2019 22.87 23.0199 22.84 22.95 88,028
01/08/2019 22.73 22.77 22.6 22.76 152,204
01/07/2019 22.395 22.6441 22.39 22.555 55,141
01/04/2019 22.08 22.3805 22.06 22.34 66,569
01/03/2019 21.84 21.9026 21.657 21.79 45,559
01/02/2019 21.57 21.86 21.5471 21.85 68,627
12/31/2018 21.95 21.9604 21.75 21.86 295,508
12/28/2018 21.8 21.91 21.7 21.8 739,752
12/27/2018 21.34 21.55 21.1667 21.55 186,467
12/26/2018 21.18 21.71 20.9735 21.7 291,170
12/24/2018 21.37 21.37 21.06 21.06 97,527
12/21/2018 21.66 21.7707 21.27 21.33 446,365
12/20/2018 21.91 22.0148 21.66 21.74 304,730
12/19/2018 22.2 22.31 21.78 21.82 360,560
12/18/2018 22.21 22.27 21.9701 22.09 206,289
12/17/2018 22.75 22.77 22.38 22.45 154,820
12/14/2018 22.81 22.93 22.7207 22.78 214,706
12/13/2018 23.12 23.16 22.9501 23.01 570,998
12/12/2018 23.09 23.26 23.09 23.1 261,908
12/11/2018 23 23.0448 22.7 22.7947 149,743
12/10/2018 22.94 22.9425 22.5986 22.82 247,044
12/07/2018 23.36 23.45 23.0579 23.12 107,540
12/06/2018 23.13 23.28 22.88 23.28 131,898
12/04/2018 24 24.01 23.45 23.45 77,597
12/03/2018 24.12 24.12 23.95 24.04 113,667
11/30/2018 23.7 23.86 23.7 23.82 61,768
11/29/2018 23.88 23.97 23.8204 23.9 55,506
11/28/2018 23.71 24.02 23.58 24.01 128,473
11/27/2018 23.66 23.75 23.6104 23.75 92,878
11/26/2018 23.66 23.755 23.62 23.72 60,938
11/23/2018 23.36 23.4283 23.35 23.35 20,715
11/21/2018 23.43 23.61 23.43 23.51 131,933
11/20/2018 23.4 23.4383 23.1946 23.22 90,694
11/19/2018 23.85 23.8683 23.621 23.72 78,251
11/16/2018 23.78 23.9 23.74 23.88 34,814
11/15/2018 23.69 23.9199 23.58 23.83 46,114
11/14/2018 24.13 24.13 23.807 23.93 40,660
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
*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