First Trust Dow Jones Global Select Dividend Index Fund (FGD)

FGD
🏛️ États-Unis →
28.66
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 22.30 22.32 22.16 22.24 0.1M
2024-12-30 22.16 22.25 22.06 22.19 0.1M
2024-12-27 22.19 22.31 22.18 22.25 0.1M
2024-12-26 22.32 22.39 22.30 22.33 0.0M
2024-12-24 22.30 22.34 22.24 22.34 0.0M
2024-12-23 22.12 22.25 22.07 22.20 0.1M
2024-12-20 21.87 22.19 21.87 22.11 0.1M
2024-12-19 22.22 22.22 21.96 21.96 0.9M
2024-12-18 22.60 22.61 22.00 22.04 0.1M
2024-12-17 22.62 22.62 22.49 22.52 0.1M
2024-12-16 22.86 22.88 22.73 22.78 0.1M
2024-12-13 23.03 23.03 22.91 22.98 0.1M
2024-12-12 23.44 23.52 23.34 23.34 0.0M
2024-12-11 23.59 23.60 23.48 23.56 0.1M
2024-12-10 23.60 23.60 23.50 23.52 0.1M
2024-12-09 23.82 23.83 23.62 23.62 0.1M
2024-12-06 23.87 23.87 23.66 23.75 0.1M
2024-12-05 23.80 23.88 23.79 23.85 0.0M
2024-12-04 23.75 23.75 23.64 23.68 0.1M
2024-12-03 23.79 23.80 23.65 23.72 0.1M
2024-12-02 23.74 23.74 23.52 23.65 0.0M
2024-11-29 23.68 23.82 23.68 23.79 0.0M
2024-11-27 23.64 23.76 23.64 23.71 0.1M
2024-11-26 23.64 23.64 23.43 23.51 0.1M
2024-11-25 23.74 23.76 23.62 23.67 0.1M
2024-11-22 23.59 23.64 23.54 23.63 0.1M
2024-11-21 23.56 23.66 23.54 23.64 0.1M
2024-11-20 23.47 23.52 23.39 23.49 0.0M
2024-11-19 23.33 23.50 23.33 23.50 0.1M
2024-11-18 23.41 23.59 23.41 23.56 0.0M
2024-11-15 23.31 23.36 23.27 23.33 0.0M
2024-11-14 23.25 23.30 23.15 23.19 0.0M
2024-11-13 23.21 23.21 23.02 23.07 0.0M
2024-11-12 23.33 23.51 23.05 23.16 0.1M
2024-11-11 23.58 23.61 23.54 23.56 0.1M
2024-11-08 23.63 23.63 23.42 23.53 0.0M
2024-11-07 23.78 23.83 23.70 23.77 0.0M
2024-11-06 23.44 23.54 23.33 23.50 0.8M
2024-11-05 23.62 23.74 23.61 23.74 0.0M
2024-11-04 23.60 23.68 23.50 23.59 0.1M
2024-11-01 23.64 23.68 23.42 23.43 0.2M
2024-10-31 23.44 23.48 23.32 23.42 0.1M
2024-10-30 23.46 23.62 23.44 23.52 0.1M
2024-10-29 23.65 23.65 23.55 23.56 0.0M
2024-10-28 23.69 23.75 23.63 23.74 0.0M
2024-10-25 23.83 23.83 23.63 23.66 0.0M
2024-10-24 23.78 23.78 23.59 23.74 0.0M
2024-10-23 23.80 23.81 23.62 23.76 0.0M
2024-10-22 23.89 23.96 23.87 23.96 0.0M
2024-10-21 24.12 24.12 23.91 23.93 0.0M
2024-10-18 24.18 24.20 24.10 24.18 0.0M
2024-10-17 24.11 24.11 24.02 24.07 0.1M
2024-10-16 24.05 24.16 24.05 24.11 0.0M
2024-10-15 23.94 23.99 23.85 23.88 0.0M
2024-10-14 23.89 24.04 23.89 24.03 0.0M
2024-10-11 23.69 23.90 23.69 23.88 0.0M
2024-10-10 23.72 23.73 23.62 23.70 0.1M
2024-10-09 23.65 23.79 23.61 23.74 0.1M
2024-10-08 23.81 23.81 23.58 23.75 0.1M
2024-10-07 24.02 24.03 23.81 23.93 0.0M
2024-10-04 23.89 23.99 23.86 23.99 0.0M
2024-10-03 23.97 23.99 23.85 23.97 0.5M
2024-10-02 24.24 24.26 24.13 24.21 0.2M
2024-10-01 24.25 24.25 24.06 24.21 0.1M
2024-09-30 24.47 24.47 24.27 24.35 0.1M
2024-09-27 24.56 24.66 24.48 24.51 0.1M
2024-09-26 24.40 24.56 24.40 24.52 0.0M
2024-09-25 24.62 24.62 24.38 24.40 0.0M
2024-09-24 24.53 24.64 24.53 24.64 0.0M
2024-09-23 24.30 24.41 24.30 24.38 0.0M
2024-09-20 24.33 24.34 24.22 24.28 0.0M
2024-09-19 24.44 24.48 24.27 24.41 0.0M
2024-09-18 24.19 24.42 24.12 24.17 0.0M
2024-09-17 24.27 24.30 24.11 24.17 0.1M
2024-09-16 24.08 24.22 24.06 24.22 0.0M
2024-09-13 23.91 24.02 23.91 23.98 0.0M
2024-09-12 23.58 23.74 23.51 23.74 0.0M
2024-09-11 23.50 23.57 23.23 23.56 0.0M
2024-09-10 23.64 23.64 23.37 23.52 0.0M
2024-09-09 23.65 23.76 23.61 23.68 0.0M
2024-09-06 23.92 23.94 23.56 23.59 0.0M
2024-09-05 24.08 24.12 23.90 23.93 0.0M
2024-09-04 23.81 23.99 23.81 23.88 0.0M
2024-09-03 23.98 23.98 23.80 23.81 0.0M
2024-08-30 24.16 24.19 24.02 24.19 0.0M
2024-08-29 24.18 24.21 24.07 24.15 0.0M
2024-08-28 24.11 24.14 23.99 24.08 0.0M
2024-08-27 24.21 24.24 24.14 24.24 0.0M
2024-08-26 24.24 24.31 24.21 24.24 0.0M
2024-08-23 23.89 24.23 23.89 24.21 0.1M
2024-08-22 23.87 23.87 23.71 23.74 0.1M
2024-08-21 23.79 23.91 23.73 23.86 0.0M
2024-08-20 23.66 23.75 23.59 23.71 0.5M
2024-08-19 23.53 23.71 23.53 23.67 0.0M
2024-08-16 23.16 23.34 23.16 23.33 0.0M
2024-08-15 23.21 23.28 23.19 23.21 0.0M
2024-08-14 23.08 23.11 23.03 23.08 0.0M
2024-08-13 22.87 23.06 22.86 23.06 0.0M
2024-08-12 22.81 22.82 22.72 22.78 0.0M
2024-08-09 22.67 22.73 22.58 22.72 0.1M
2024-08-08 22.53 22.69 22.50 22.68 0.0M
2024-08-07 22.63 22.64 22.32 22.35 0.0M
2024-08-06 22.09 22.37 22.04 22.28 0.1M
2024-08-05 22.20 22.23 21.99 22.11 0.2M
2024-08-02 22.82 22.82 22.63 22.75 0.0M
2024-08-01 23.33 23.38 22.92 23.01 0.1M
2024-07-31 23.40 23.49 23.32 23.36 0.0M
2024-07-30 23.18 23.27 23.17 23.26 0.1M
2024-07-29 23.28 23.28 23.13 23.21 0.1M
2024-07-26 23.16 23.27 23.14 23.25 0.0M
2024-07-25 22.92 23.14 22.92 23.02 0.0M
2024-07-24 23.09 23.09 22.92 22.92 0.0M
2024-07-23 23.13 23.13 23.05 23.08 0.0M
2024-07-22 23.21 23.23 23.07 23.21 0.0M
2024-07-19 23.13 23.13 22.98 22.98 0.0M
2024-07-18 23.28 23.34 23.08 23.12 0.1M
2024-07-17 23.11 23.25 23.09 23.18 0.0M
2024-07-16 22.94 23.13 22.88 23.12 0.0M
2024-07-15 23.05 23.05 22.93 22.94 0.0M
2024-07-12 23.10 23.14 23.06 23.07 0.0M
2024-07-11 22.91 23.00 22.89 22.96 0.1M
2024-07-10 22.62 22.76 22.61 22.75 0.1M
2024-07-09 22.49 22.54 22.41 22.48 0.1M
2024-07-08 22.69 22.69 22.55 22.56 0.1M
2024-07-05 22.78 22.78 22.64 22.72 0.0M
2024-07-03 22.68 22.78 22.65 22.74 0.0M
2024-07-02 22.36 22.48 22.36 22.48 0.0M
2024-07-01 22.49 22.57 22.36 22.39 0.1M
2024-06-28 22.32 22.37 22.26 22.33 0.1M
2024-06-27 22.29 22.31 22.21 22.26 0.1M
2024-06-26 22.74 22.77 22.71 22.76 0.1M
2024-06-25 22.94 22.94 22.84 22.90 0.0M
2024-06-24 22.83 23.05 22.83 23.02 0.0M
2024-06-21 22.62 22.69 22.58 22.68 0.1M
2024-06-20 22.69 22.83 22.69 22.79 0.1M
2024-06-18 22.54 22.72 22.54 22.70 0.2M
2024-06-17 22.41 22.59 22.37 22.59 0.1M
2024-06-14 22.40 22.40 22.26 22.40 0.1M
2024-06-13 22.90 22.90 22.58 22.65 0.1M
2024-06-12 23.12 23.16 22.94 22.99 0.2M
2024-06-11 22.92 22.92 22.75 22.84 0.0M
2024-06-10 23.14 23.29 23.09 23.26 0.0M
2024-06-07 23.30 23.38 23.25 23.27 0.0M
2024-06-06 23.48 23.56 23.46 23.56 0.0M
2024-06-05 23.54 23.54 23.36 23.49 0.0M
2024-06-04 23.57 23.57 23.41 23.47 0.0M
2024-06-03 23.69 23.72 23.56 23.67 0.1M
2024-05-31 23.52 23.58 23.43 23.58 0.0M
2024-05-30 23.33 23.47 23.33 23.43 0.1M
2024-05-29 23.41 23.41 23.26 23.29 0.1M
2024-05-28 23.65 23.69 23.54 23.60 0.0M
2024-05-24 23.54 23.60 23.52 23.57 0.0M
2024-05-23 23.67 23.68 23.32 23.37 0.0M
2024-05-22 23.73 23.73 23.56 23.64 0.1M
2024-05-21 23.86 23.90 23.84 23.88 0.0M
2024-05-20 23.92 23.97 23.87 23.88 0.0M
2024-05-17 23.82 23.94 23.82 23.93 0.0M
2024-05-16 23.82 23.90 23.79 23.85 0.1M
2024-05-15 23.72 23.80 23.62 23.80 0.2M
2024-05-14 23.60 23.61 23.55 23.60 0.2M
2024-05-13 23.47 23.58 23.47 23.50 0.1M
2024-05-10 23.42 23.45 23.36 23.38 0.1M
2024-05-09 23.15 23.29 23.13 23.28 0.1M
2024-05-08 22.95 23.08 22.93 23.08 0.1M
2024-05-07 23.05 23.12 23.01 23.05 0.0M
2024-05-06 22.92 23.02 22.92 22.99 0.1M
2024-05-03 22.91 22.92 22.77 22.82 0.0M
2024-05-02 22.60 22.71 22.53 22.70 0.1M
2024-05-01 22.45 22.70 22.41 22.43 0.1M
2024-04-30 22.62 22.67 22.50 22.51 0.1M
2024-04-29 22.76 22.85 22.76 22.81 0.0M
2024-04-26 22.57 22.68 22.57 22.65 0.0M
2024-04-25 22.32 22.48 22.24 22.45 0.0M
2024-04-24 22.51 22.51 22.38 22.47 0.0M
2024-04-23 22.36 22.58 22.36 22.56 0.0M
2024-04-22 22.22 22.34 22.11 22.27 0.1M
2024-04-19 21.89 22.01 21.89 21.97 0.0M
2024-04-18 21.86 21.91 21.76 21.80 0.1M
2024-04-17 21.81 21.88 21.71 21.79 0.0M
2024-04-16 21.78 21.78 21.58 21.66 0.1M
2024-04-15 22.18 22.19 21.82 21.89 0.1M
2024-04-12 22.11 22.21 21.96 21.96 0.0M
2024-04-11 22.43 22.43 22.18 22.37 0.1M
2024-04-10 22.49 22.49 22.30 22.39 0.1M
2024-04-09 22.84 22.86 22.69 22.79 0.0M
2024-04-08 22.69 22.79 22.69 22.76 0.1M
2024-04-05 22.57 22.65 22.45 22.59 0.0M
2024-04-04 22.87 22.91 22.59 22.61 0.1M
2024-04-03 22.50 22.70 22.50 22.67 0.1M
2024-04-02 22.56 22.60 22.51 22.55 0.1M
2024-04-01 22.73 22.73 22.55 22.59 0.1M
2024-03-28 22.75 22.78 22.74 22.77 0.1M
2024-03-27 22.52 22.75 22.52 22.75 0.1M
2024-03-26 22.58 22.59 22.51 22.51 0.1M
2024-03-25 22.46 22.58 22.46 22.53 0.2M
2024-03-22 22.58 22.61 22.45 22.46 0.1M
2024-03-21 22.61 22.71 22.60 22.60 0.2M
2024-03-20 22.31 22.64 22.26 22.62 0.1M
2024-03-19 22.28 22.37 22.27 22.30 0.2M
2024-03-18 22.35 22.35 22.25 22.28 0.1M
2024-03-15 22.44 22.45 22.36 22.42 0.0M
2024-03-14 22.64 22.64 22.33 22.41 0.1M
2024-03-13 22.50 22.58 22.49 22.56 0.1M
2024-03-12 22.45 22.49 22.39 22.47 0.1M
2024-03-11 22.43 22.46 22.35 22.44 0.0M
2024-03-08 22.60 22.67 22.52 22.56 0.1M
2024-03-07 22.58 22.61 22.56 22.59 0.1M
2024-03-06 22.38 22.42 22.32 22.37 0.1M
2024-03-05 22.21 22.26 22.15 22.20 0.2M
2024-03-04 22.20 22.25 22.19 22.21 0.1M
2024-03-01 22.16 22.25 22.04 22.23 0.1M
2024-02-29 22.21 22.23 22.07 22.14 0.1M
2024-02-28 22.05 22.07 21.99 22.02 0.1M
2024-02-27 22.06 22.10 22.03 22.07 0.1M
2024-02-26 22.13 22.13 22.01 22.05 0.1M
2024-02-23 22.27 22.34 22.27 22.30 0.1M
2024-02-22 22.27 22.30 22.22 22.29 0.2M
2024-02-21 22.14 22.20 22.10 22.20 0.1M
2024-02-20 22.17 22.17 22.08 22.10 0.2M
2024-02-16 22.02 22.16 22.02 22.10 0.3M
2024-02-15 21.74 22.03 21.74 22.02 0.1M
2024-02-14 21.67 21.74 21.64 21.72 0.1M
2024-02-13 21.76 21.78 21.48 21.57 0.1M
2024-02-12 21.83 22.06 21.83 22.02 0.1M
2024-02-09 21.71 21.77 21.66 21.76 0.1M
2024-02-08 21.89 21.89 21.72 21.79 0.4M
2024-02-07 21.99 21.99 21.88 21.93 0.5M
2024-02-06 21.83 21.95 21.83 21.94 0.1M
2024-02-05 21.91 21.92 21.78 21.85 0.2M
2024-02-02 22.14 22.15 22.03 22.12 0.1M
2024-02-01 22.21 22.27 22.11 22.26 0.3M
2024-01-31 22.24 22.29 22.01 22.04 0.1M
2024-01-30 22.12 22.17 22.04 22.16 0.1M
2024-01-29 22.10 22.20 22.05 22.19 0.1M
2024-01-26 22.12 22.14 22.05 22.09 0.1M
2024-01-25 22.03 22.05 21.95 22.01 0.3M
2024-01-24 22.02 22.08 21.91 21.91 0.2M
2024-01-23 21.76 21.79 21.68 21.78 0.1M
2024-01-22 21.70 21.78 21.68 21.74 0.1M
2024-01-19 21.62 21.67 21.51 21.67 1.8M
2024-01-18 21.70 21.70 21.54 21.66 0.1M
2024-01-17 21.61 21.64 21.52 21.63 1.7M
2024-01-16 21.94 21.96 21.82 21.87 0.1M
2024-01-12 22.21 22.27 22.08 22.13 0.1M
2024-01-11 22.11 22.11 21.87 22.04 0.1M
2024-01-10 22.06 22.08 22.01 22.04 0.1M
2024-01-09 22.07 22.10 22.02 22.06 0.1M
2024-01-08 22.10 22.24 22.06 22.24 0.1M
2024-01-05 22.10 22.34 22.09 22.15 0.2M
2024-01-04 22.16 22.28 22.16 22.21 0.0M
2024-01-03 22.00 22.12 21.91 22.04 0.2M
2024-01-02 22.14 22.27 22.12 22.17 0.2M