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 )

22.82 +0.12 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 7.409 7.409 6.964 7.291 6,703 -0.05(-0.62%)
Apr 29, 2009 6.758 7.403 6.629 7.337 14,925 +0.67(+10.04%)
Apr 28, 2009 6.591 6.668 6.591 6.668 418 -0.02(-0.36%)
Apr 27, 2009 6.715 6.692 6.668 6.692 4,129 -0.02(-0.36%)
Apr 24, 2009 6.692 6.715 6.692 6.715 4,184 +0.05(+0.72%)
Apr 23, 2009 6.644 6.668 6.481 6.668 5,284 +0.12(+1.85%)
Apr 22, 2009 6.481 6.668 6.481 6.546 3,019 -0.12(-1.82%)
Apr 21, 2009 6.572 6.668 6.357 6.668 3,765 +0.14(+2.20%)
Apr 20, 2009 6.658 6.921 6.524 6.524 32,215 -0.52(-7.39%)
Apr 17, 2009 6.610 7.045 6.610 7.045 56,507 +0.44(+6.66%)
Apr 16, 2009 6.840 6.840 6.606 6.606 1,338 -0.01(-0.22%)
Apr 15, 2009 7.007 7.007 6.519 6.620 45,942 -0.11(-1.63%)
Apr 14, 2009 6.500 6.730 6.438 6.730 47,532 +0.33(+5.23%)
Apr 13, 2009 6.395 6.395 6.391 6.395 2,929 +0.00(+0.00%)
Apr 09, 2009 6.644 6.644 6.357 6.395 68,414 +0.09(+1.44%)
Apr 08, 2009 6.639 6.639 6.204 6.304 3,353 +0.01(+0.23%)
Apr 07, 2009 6.548 6.548 6.290 6.290 836 -0.21(-3.24%)
Apr 06, 2009 5.898 6.552 5.898 6.500 5,941 +0.04(+0.57%)
Apr 03, 2009 6.266 6.954 6.199 6.464 7,387 +0.10(+1.60%)
Apr 02, 2009 6.209 6.988 6.115 6.362 51,775 +0.53(+9.10%)
Apr 01, 2009 5.932 5.932 5.831 5.831 3,935 +0.10(+1.67%)
Mar 31, 2009 5.922 5.927 5.736 5.736 2,686 -0.04(-0.76%)
Mar 30, 2009 5.497 5.780 5.210 5.780 2,510 -0.09(-1.61%)
Mar 26, 2009 5.946 5.946 5.874 5.874 1,882 -0.10(-1.68%)
Mar 25, 2009 5.982 5.999 5.975 5.975 3,318 +0.09(+1.61%)
Mar 24, 2009 5.999 5.999 5.879 5.880 3,347 -0.09(-1.58%)
Mar 23, 2009 5.999 5.999 5.948 5.975 5,017 +0.01(+0.16%)
Mar 19, 2009 5.736 5.965 5.630 5.965 6,092 +0.26(+4.61%)
Mar 18, 2009 5.401 5.702 5.372 5.702 6,046 +0.34(+6.33%)
Mar 16, 2009 5.521 5.363 5.363 5.363 1,673 -0.13(-2.43%)
Mar 13, 2009 5.191 5.506 5.191 5.497 0 +0.14(+2.68%)
Mar 12, 2009 5.353 5.353 5.353 5.353 0 +0.00(+0.00%)
Mar 11, 2009 4.923 5.458 4.923 5.353 6,705 +0.67(+14.40%)
Mar 10, 2009 4.679 4.679 4.679 4.679 0 +0.00(+0.00%)
Mar 09, 2009 4.761 4.761 4.377 4.679 15,203 -0.36(-7.12%)
Mar 06, 2009 4.942 5.038 4.804 5.038 0 -0.04(-0.75%)
Mar 05, 2009 5.086 5.516 5.076 5.076 5,868 -0.03(-0.65%)
Mar 04, 2009 5.339 5.339 5.109 5.109 1,483 -0.08(-1.61%)
Mar 02, 2009 4.765 5.193 4.765 5.193 5,125 -0.11(-2.12%)
Feb 27, 2009 5.027 5.769 5.027 5.305 0 +0.04(+0.73%)
Feb 26, 2009 5.272 5.272 5.267 5.267 26,152 +0.08(+1.47%)
Feb 25, 2009 5.191 5.191 5.191 5.191 627 -0.09(-1.63%)
Feb 24, 2009 5.215 5.277 5.062 5.277 19,875 +0.21(+4.15%)
Feb 23, 2009 5.339 5.387 5.031 5.066 5,858 +0.04(+0.86%)
Feb 20, 2009 4.971 5.425 4.813 5.023 11,611 -0.50(-9.00%)
Feb 19, 2009 5.521 5.521 5.521 5.521 418 -0.07(-1.20%)
Feb 18, 2009 5.587 5.587 5.587 5.587 0 +0.00(+0.00%)
Feb 17, 2009 5.501 5.587 5.439 5.587 41,270 -0.39(-6.55%)
Feb 13, 2009 5.847 5.979 5.774 5.979 1,726 +0.18(+3.13%)
Feb 12, 2009 5.774 5.798 5.697 5.798 22,072 -0.16(-2.73%)
Feb 11, 2009 5.970 5.970 5.961 5.961 1,255 -0.00(-0.07%)
Feb 10, 2009 6.175 6.175 5.965 5.965 2,849 -0.18(-2.95%)
Feb 09, 2009 5.688 6.151 5.688 6.147 2,600 +0.31(+5.32%)
Feb 06, 2009 6.008 6.008 5.836 5.836 1,882 +0.06(+0.95%)
Feb 04, 2009 5.783 5.781 5.781 5.781 0 +0.00(+0.00%)
Feb 03, 2009 5.640 5.793 5.640 5.781 3,770 +0.20(+3.55%)
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.