Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		145.69	145.69	145.69	0	-0.13(-0.09%)
Aug 30, 2018	145.90	146.76	145.35	145.82	366,688	-0.34(-0.23%)
Aug 29, 2018	145.23	146.42	145.04	146.16	1,348,400	+1.10(+0.76%)
Aug 28, 2018	145.28	145.40	144.47	145.06	378,915	+0.20(+0.14%)
Aug 27, 2018	144.56	145.18	144.08	144.86	471,480	+1.36(+0.95%)
Aug 24, 2018	141.67	143.56	141.56	143.50	458,700	+2.64(+1.87%)
Aug 23, 2018	140.73	141.95	140.35	140.86	368,182	+0.21(+0.15%)
Aug 22, 2018	139.20	140.91	139.20	140.65	315,261	+1.11(+0.80%)
Aug 21, 2018	139.23	140.68	139.16	139.54	575,592	+0.30(+0.22%)
Aug 20, 2018	138.82	139.46	137.71	139.24	552,982	+0.84(+0.61%)
Aug 17, 2018	138.58	139.01	137.16	138.40	698,200	-0.53(-0.38%)
Aug 16, 2018	139.88	140.20	138.69	138.93	402,659	+0.22(+0.16%)
Aug 15, 2018	139.83	140.75	137.64	138.71	576,645	-2.23(-1.58%)
Aug 14, 2018	140.35	141.15	139.32	140.94	331,734	+1.17(+0.84%)
Aug 13, 2018	140.09	141.54	139.64	139.77	328,123	-0.38(-0.27%)
Aug 10, 2018	140.32	141.15	139.84	140.15	374,100	-1.05(-0.74%)
Aug 09, 2018	140.63	141.94	140.37	141.20	394,046	+0.75(+0.53%)
Aug 08, 2018	140.56	141.06	139.86	140.45	419,819	+0.08(+0.06%)
Aug 07, 2018	140.49	141.31	140.04	140.37	649,866	+0.48(+0.34%)
Aug 06, 2018	137.82	139.89	137.69	139.89	864,828	+2.08(+1.51%)
Aug 03, 2018	138.57	138.76	136.95	137.81	538,300	-0.55(-0.40%)
Aug 02, 2018	135.09	138.47	134.84	138.36	733,491	+1.95(+1.43%)

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.

DJ Internet Index ETF FT (NY: FDN )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

DJ Internet Index ETF FT (NY: FDN )

Historical Prices

Sections

Services

Malvern Daily Record