Indicators

DJ Internet Index ETF FT (NY: FDN )

201.84 -0.70 (-0.35%)

Official Closing Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	159.86	162.79	154.58	154.81	359,883	-8.09(-4.97%)
Apr 28, 2022	158.96	164.02	156.38	162.90	392,608	+7.23(+4.64%)
Apr 27, 2022	157.20	160.08	155.00	155.67	451,312	-2.58(-1.63%)
Apr 26, 2022	163.15	163.55	158.15	158.25	331,444	-6.21(-3.78%)
Apr 25, 2022	160.14	164.47	159.97	164.46	368,173	+3.65(+2.27%)
Apr 22, 2022	164.46	166.19	160.42	160.81	320,574	-3.44(-2.09%)
Apr 21, 2022	172.11	173.73	163.75	164.25	337,041	-6.25(-3.67%)
Apr 20, 2022	176.67	176.76	170.09	170.50	378,880	-8.32(-4.65%)
Apr 19, 2022	173.67	179.38	173.32	178.82	336,268	+4.76(+2.73%)
Apr 18, 2022	175.32	175.66	171.63	174.06	333,108	-1.69(-0.96%)
Apr 14, 2022	180.79	181.18	175.67	175.75	272,542	-4.84(-2.68%)
Apr 13, 2022	175.58	181.07	175.25	180.59	368,684	+4.65(+2.64%)
Apr 12, 2022	180.20	182.45	175.19	175.94	4,550,307	-1.56(-0.88%)
Apr 11, 2022	177.15	179.81	175.72	177.50	175,262	-2.17(-1.21%)
Apr 08, 2022	181.49	182.33	179.33	179.67	224,581	-3.10(-1.70%)
Apr 07, 2022	182.62	184.89	178.84	182.77	254,289	-0.54(-0.29%)
Apr 06, 2022	187.13	187.23	181.42	183.31	261,414	-7.22(-3.79%)
Apr 05, 2022	195.61	195.99	189.76	190.53	270,106	-4.98(-2.55%)
Apr 04, 2022	190.55	196.00	190.45	195.51	221,291	+6.47(+3.42%)

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.