Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 197.40 199.38 196.80 198.39 476,539 +1.52(+0.77%)
Aug 28, 2020 197.58 198.40 196.41 196.87 408,000 +0.62(+0.32%)
Aug 27, 2020 197.92 197.92 194.65 196.25 639,222 -1.38(-0.70%)
Aug 26, 2020 192.00 197.93 192.00 197.63 794,136 +8.07(+4.26%)
Aug 25, 2020 187.94 189.78 186.81 189.56 612,576 +1.66(+0.88%)
Aug 24, 2020 189.65 190.36 186.56 187.90 723,574 -0.16(-0.09%)
Aug 21, 2020 188.54 189.12 187.45 188.06 416,200 -0.66(-0.35%)
Aug 20, 2020 185.39 188.98 185.24 188.72 294,309 +2.46(+1.32%)
Aug 19, 2020 186.60 188.27 185.53 186.26 358,617 -0.40(-0.21%)
Aug 18, 2020 184.87 187.04 184.22 186.66 332,039 +2.91(+1.58%)
Aug 17, 2020 182.89 184.04 182.59 183.75 293,129 +1.91(+1.05%)
Aug 14, 2020 183.08 183.52 181.00 181.84 246,300 -0.80(-0.44%)
Aug 13, 2020 181.45 184.06 181.31 182.64 679,202 +1.04(+0.57%)
Aug 12, 2020 181.03 182.55 180.53 181.60 766,742 +1.77(+0.98%)
Aug 11, 2020 182.00 183.72 179.44 179.83 456,917 -3.18(-1.74%)
Aug 10, 2020 185.06 185.27 180.68 183.01 504,500 -1.76(-0.95%)
Aug 07, 2020 186.86 188.10 183.15 184.77 1,015,500 -2.79(-1.49%)
Aug 06, 2020 186.89 187.72 185.30 187.56 524,711 +1.33(+0.71%)
Aug 05, 2020 186.18 186.98 185.00 186.23 304,872 +0.40(+0.22%)
Aug 04, 2020 185.16 186.10 184.29 185.83 408,763 +0.69(+0.37%)
Aug 03, 2020 184.46 185.80 184.00 185.14 365,329 +1.31(+0.71%)
Jul 31, 2020 183.90 183.90 180.91 183.83 495,100 +3.14(+1.74%)
Jul 30, 2020 178.19 181.14 176.88 180.69 731,659 +1.07(+0.60%)
Jul 29, 2020 177.52 180.10 177.45 179.62 340,962 +3.21(+1.82%)
Jul 28, 2020 178.63 178.95 176.24 176.41 538,808 -2.42(-1.35%)
Jul 27, 2020 177.43 179.31 176.24 178.83 449,353 +2.69(+1.53%)
Jul 24, 2020 175.34 177.57 173.47 176.14 634,400 -1.36(-0.77%)
Jul 23, 2020 181.30 182.39 176.42 177.50 817,096 -3.80(-2.10%)
Jul 22, 2020 181.59 182.79 180.06 181.30 895,304 -0.32(-0.18%)
Jul 21, 2020 185.17 185.32 180.94 181.62 674,752 -2.11(-1.15%)
Jul 20, 2020 178.09 184.02 177.53 183.73 498,227 +6.24(+3.52%)
Jul 17, 2020 177.52 178.15 175.35 177.49 289,600 +0.46(+0.26%)
Jul 16, 2020 175.94 177.52 174.19 177.03 589,942 -0.91(-0.51%)
Jul 15, 2020 178.62 179.41 175.59 177.94 628,871 +0.23(+0.13%)
Jul 14, 2020 175.43 177.93 171.73 177.71 1,111,132 +0.80(+0.45%)
Jul 13, 2020 186.06 186.32 176.55 176.91 953,479 -7.15(-3.88%)
Jul 10, 2020 183.93 184.16 181.31 184.06 712,700 +0.37(+0.20%)
Jul 09, 2020 183.39 184.29 180.18 183.69 1,008,747 +1.75(+0.96%)
Jul 08, 2020 179.61 181.96 179.23 181.94 417,493 +3.75(+2.10%)
Jul 07, 2020 178.54 181.36 178.00 178.19 398,449 -0.56(-0.31%)
Jul 06, 2020 177.55 180.21 177.30 178.75 375,061 +3.71(+2.12%)
Jul 02, 2020 176.18 176.66 174.83 175.04 391,300 +0.56(+0.32%)
Jul 01, 2020 170.68 175.03 170.59 174.48 338,362 +3.97(+2.33%)
Jun 30, 2020 167.47 170.90 167.41 170.51 302,060 +3.10(+1.85%)
Jun 29, 2020 167.28 167.51 164.06 167.41 377,996 -0.21(-0.13%)
Jun 26, 2020 171.08 171.32 167.09 167.62 473,000 -3.43(-2.01%)
Jun 25, 2020 168.55 171.21 167.36 171.05 419,891 +2.26(+1.34%)
Jun 24, 2020 172.10 173.35 167.46 168.79 694,108 -3.89(-2.25%)
Jun 23, 2020 173.25 174.53 172.20 172.68 454,456 +0.75(+0.44%)
Jun 22, 2020 169.38 172.02 169.38 171.93 421,330 +2.95(+1.75%)
Jun 19, 2020 170.04 170.64 167.59 168.98 532,900 +0.49(+0.29%)
Jun 18, 2020 167.90 168.74 167.48 168.49 366,652 +0.32(+0.19%)
Jun 17, 2020 168.86 169.29 167.45 168.17 301,329 +0.33(+0.20%)
Jun 16, 2020 168.33 168.76 165.00 167.84 1,413,845 +3.30(+2.01%)
Jun 15, 2020 159.52 164.76 158.75 164.54 424,910 +2.63(+1.62%)
Jun 12, 2020 163.87 164.77 158.58 161.91 715,100 +1.91(+1.19%)
Jun 11, 2020 164.64 166.42 159.86 160.00 708,546 -8.35(-4.96%)
Jun 10, 2020 169.18 169.53 167.12 168.35 374,295 +0.47(+0.28%)
Jun 09, 2020 167.50 168.72 166.80 167.88 512,735 -0.47(-0.28%)
Jun 08, 2020 165.82 168.37 165.06 168.35 588,448 +2.70(+1.63%)
Jun 05, 2020 164.94 166.33 163.36 165.65 678,200 +1.82(+1.11%)
Jun 04, 2020 166.15 167.50 162.75 163.83 450,730 -2.32(-1.40%)
Jun 03, 2020 166.08 166.71 165.12 166.15 458,391 +0.66(+0.40%)
Jun 02, 2020 165.51 165.91 162.83 165.49 406,541 +0.42(+0.25%)
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.