Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	141.68	142.71	138.84	138.99	683,316	-0.27(-0.19%)
Aug 30, 2022	141.23	142.35	137.75	139.26	486,093	-0.79(-0.56%)
Aug 29, 2022	140.15	142.48	139.71	140.05	427,633	-1.67(-1.18%)
Aug 26, 2022	147.48	148.06	141.72	141.72	541,711	-5.87(-3.98%)
Aug 25, 2022	144.85	147.62	144.31	147.59	509,756	+4.08(+2.84%)
Aug 24, 2022	141.95	144.87	141.88	143.51	282,652	+1.32(+0.93%)
Aug 23, 2022	142.79	145.10	142.09	142.19	472,112	-1.36(-0.95%)
Aug 22, 2022	144.99	145.81	143.10	143.55	504,356	-4.51(-3.05%)
Aug 19, 2022	150.68	150.68	147.23	148.06	489,568	-4.77(-3.12%)
Aug 18, 2022	152.33	153.39	151.00	152.83	330,469	+0.91(+0.60%)
Aug 17, 2022	153.12	153.82	150.95	151.92	382,933	-3.70(-2.38%)
Aug 16, 2022	155.06	156.66	152.82	155.62	236,311	-0.31(-0.20%)
Aug 15, 2022	154.08	156.42	154.08	155.93	490,565	+0.85(+0.55%)
Aug 12, 2022	153.30	155.13	152.49	155.08	296,781	+3.34(+2.20%)
Aug 11, 2022	155.31	156.71	151.24	151.74	396,185	-1.73(-1.13%)
Aug 10, 2022	151.94	153.67	151.16	153.47	483,573	+6.39(+4.34%)
Aug 09, 2022	149.10	149.20	146.14	147.08	892,207	-3.32(-2.21%)
Aug 08, 2022	150.26	153.94	149.85	150.40	579,781	+1.20(+0.80%)
Aug 05, 2022	146.36	150.20	146.06	149.20	1,911,432	+0.61(+0.41%)
Aug 04, 2022	147.69	148.69	146.20	148.59	420,682	+0.56(+0.38%)
Aug 03, 2022	144.39	148.43	144.39	148.03	574,950	+4.63(+3.23%)
Aug 02, 2022	141.64	145.10	141.29	143.40	394,117	+1.37(+0.96%)

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