Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJ Global Select Dividend ETF FT (NY: FGD )

23.93 +0.08 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.30 10.31 9.865 9.878 30,282 -0.44(-4.23%)
Oct 29, 2009 10.06 10.32 10.06 10.31 94,807 +0.33(+3.35%)
Oct 28, 2009 10.29 10.36 9.937 9.980 30,340 -0.48(-4.57%)
Oct 27, 2009 10.53 10.53 10.32 10.46 34,820 -0.05(-0.50%)
Oct 26, 2009 10.71 10.78 10.40 10.51 32,186 -0.15(-1.43%)
Oct 23, 2009 10.70 10.70 10.60 10.66 35,742 -0.11(-0.98%)
Oct 22, 2009 10.83 10.83 10.66 10.77 28,535 -0.02(-0.22%)
Oct 21, 2009 10.87 10.92 10.79 10.79 28,583 -0.05(-0.49%)
Oct 20, 2009 10.81 10.86 10.79 10.85 50,425 -0.04(-0.36%)
Oct 19, 2009 10.79 10.91 10.74 10.88 13,946 +0.13(+1.21%)
Oct 16, 2009 10.76 10.78 10.63 10.75 25,491 -0.02(-0.22%)
Oct 15, 2009 10.77 10.78 10.73 10.78 164,052 +0.05(+0.45%)
Oct 14, 2009 10.71 10.75 10.67 10.73 118,982 +0.17(+1.58%)
Oct 13, 2009 10.63 11.01 10.50 10.56 105,414 -0.02(-0.23%)
Oct 12, 2009 10.57 10.63 10.57 10.59 25,934 +0.16(+1.56%)
Oct 09, 2009 10.46 10.49 10.42 10.42 26,704 -0.16(-1.49%)
Oct 08, 2009 10.41 10.58 10.40 10.58 18,340 +0.27(+2.64%)
Oct 07, 2009 10.32 10.32 10.24 10.31 29,683 +0.08(+0.79%)
Oct 06, 2009 10.20 10.26 10.19 10.23 42,594 +0.20(+2.00%)
Oct 05, 2009 10.04 10.05 9.914 10.03 55,518 +0.12(+1.21%)
Oct 02, 2009 9.626 9.937 9.602 9.908 160,861 -0.06(-0.58%)
Oct 01, 2009 10.24 10.27 9.951 9.966 157,426 -0.29(-2.84%)
Sep 30, 2009 10.19 10.32 10.07 10.26 68,173 -0.05(-0.51%)
Sep 29, 2009 10.28 10.31 10.19 10.31 64,192 -0.01(-0.14%)
Sep 28, 2009 10.20 10.41 9.961 10.32 97,945 +0.20(+1.93%)
Sep 25, 2009 10.14 10.23 9.961 10.13 34,106 -0.07(-0.65%)
Sep 24, 2009 10.28 10.34 10.02 10.19 25,593 -0.22(-2.12%)
Sep 23, 2009 10.41 10.47 10.33 10.41 51,074 +0.06(+0.55%)
Sep 22, 2009 10.28 10.37 10.24 10.36 48,086 +0.09(+0.90%)
Sep 21, 2009 10.28 10.28 10.26 10.27 18,019 -0.11(-1.03%)
Sep 18, 2009 10.43 10.43 10.25 10.37 22,373 -0.03(-0.32%)
Sep 17, 2009 10.39 10.46 10.34 10.41 93,865 +0.15(+1.49%)
Sep 16, 2009 10.27 10.34 10.14 10.25 48,308 +0.15(+1.44%)
Sep 15, 2009 10.05 10.11 9.951 10.11 35,046 +0.09(+0.89%)
Sep 14, 2009 9.980 10.02 9.889 10.02 45,691 +0.00(+0.02%)
Sep 11, 2009 9.961 10.11 9.961 10.02 42,132 +0.03(+0.29%)
Sep 10, 2009 10.01 10.02 9.894 9.987 159,083 +0.00(+0.05%)
Sep 09, 2009 10.22 10.22 9.870 9.982 169,142 +0.10(+0.99%)
Sep 08, 2009 9.875 9.894 9.849 9.884 54,392 +0.27(+2.78%)
Sep 04, 2009 9.507 9.636 9.416 9.617 103,462 +0.19(+2.03%)
Sep 03, 2009 9.383 9.497 9.340 9.426 198,979 +0.08(+0.88%)
Sep 02, 2009 9.210 9.378 9.210 9.344 135,341 +0.01(+0.09%)
Sep 01, 2009 9.564 9.564 9.201 9.335 55,124 -0.21(-2.20%)
Aug 31, 2009 9.454 9.559 9.416 9.545 10,165 -0.07(-0.68%)
Aug 28, 2009 9.637 9.655 9.607 9.610 10,714 +0.02(+0.23%)
Aug 27, 2009 9.497 9.588 9.464 9.588 12,584 +0.03(+0.30%)
Aug 26, 2009 9.593 9.593 9.478 9.559 14,170 -0.05(-0.50%)
Aug 25, 2009 9.559 9.642 9.540 9.607 61,290 +0.05(+0.55%)
Aug 24, 2009 9.596 9.596 9.555 9.555 126,150 +0.11(+1.16%)
Aug 21, 2009 9.368 9.461 9.320 9.445 106,460 +0.05(+0.59%)
Aug 20, 2009 9.316 9.426 9.210 9.390 313,413 +0.10(+1.11%)
Aug 19, 2009 9.187 9.507 8.890 9.287 642,200 +0.07(+0.78%)
Aug 18, 2009 9.003 9.215 9.003 9.215 4,730 +0.23(+2.55%)
Aug 17, 2009 9.206 9.206 8.861 8.986 309,034 -0.33(-3.49%)
Aug 14, 2009 9.430 9.430 9.249 9.311 10,555 -0.08(-0.87%)
Aug 13, 2009 9.359 9.531 9.359 9.392 16,281 +0.13(+1.40%)
Aug 12, 2009 9.081 9.262 9.081 9.262 15,781 +0.13(+1.46%)
Aug 11, 2009 9.101 9.148 9.010 9.129 4,602 +0.17(+1.87%)
Aug 10, 2009 9.177 9.177 8.931 8.962 3,299 -0.27(-2.95%)
Aug 07, 2009 9.612 9.612 9.173 9.234 10,440 -0.01(-0.16%)
Aug 06, 2009 9.570 9.570 8.962 9.249 13,703 -0.02(-0.21%)
Aug 05, 2009 9.177 9.268 9.081 9.268 6,163 -0.11(-1.12%)
Aug 04, 2009 9.593 9.593 9.287 9.373 6,182 +0.04(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.