Indicators

DJ Internet Index ETF FT (NY: FDN )

199.97 +5.02 (+2.58%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	185.08	189.25	184.41	187.73	500,648	+1.40(+0.75%)
Feb 25, 2022	184.15	186.42	182.80	186.33	414,959	+2.51(+1.37%)
Feb 24, 2022	168.89	184.25	168.22	183.82	1,063,420	+8.64(+4.93%)
Feb 23, 2022	181.97	182.69	175.05	175.18	403,959	-5.36(-2.97%)
Feb 22, 2022	181.56	184.75	178.97	180.54	469,468	-2.69(-1.47%)
Feb 18, 2022				183.23	0	-3.29(-1.76%)
Feb 17, 2022	191.31	192.64	186.33	186.52	295,586	-6.82(-3.53%)
Feb 16, 2022	192.07	193.80	190.71	193.34	300,620	-1.77(-0.91%)
Feb 15, 2022	192.63	195.38	191.88	195.11	299,361	+5.61(+2.96%)
Feb 14, 2022	188.55	192.94	188.01	189.50	298,703	+0.13(+0.07%)
Feb 11, 2022	195.89	197.37	188.26	189.37	637,397	-5.37(-2.76%)
Feb 10, 2022	193.58	199.61	193.16	194.74	701,026	-2.02(-1.03%)
Feb 09, 2022	194.32	196.84	193.00	196.76	3,841,931	+4.86(+2.53%)
Feb 08, 2022	189.15	192.37	188.31	191.90	300,952	+1.23(+0.65%)
Feb 07, 2022	192.83	195.85	190.17	190.67	334,702	-1.53(-0.80%)
Feb 04, 2022	188.32	194.61	186.40	192.20	362,272	+7.49(+4.06%)
Feb 03, 2022	188.13		184.14	184.71	572,894	-12.59(-6.38%)
Feb 02, 2022	202.95	202.95	195.86	197.30	388,103	-4.15(-2.06%)

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.