Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.09 -0.44 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Aug 01, 2022 140.74 144.03 139.12 142.03 351,602 +0.24(+0.17%)
Jul 29, 2022 140.24 142.07 138.92 141.79 433,495 +2.49(+1.79%)
Jul 28, 2022 137.29 139.30 135.05 139.30 407,579 +1.06(+0.77%)
Jul 27, 2022 134.38 138.92 133.85 138.24 812,792 +7.12(+5.43%)
Jul 26, 2022 134.26 134.26 130.80 131.12 656,494 -4.90(-3.60%)
Jul 25, 2022 137.26 137.28 134.88 136.02 250,221 -1.18(-0.86%)
Jul 22, 2022 140.84 142.96 136.39 137.20 524,935 -6.03(-4.21%)
Jul 21, 2022 140.40 143.23 139.55 143.23 498,353 +2.12(+1.50%)
Jul 20, 2022 137.08 141.94 137.08 141.11 525,610 +4.66(+3.42%)
Jul 19, 2022 133.81 136.64 132.27 136.45 380,315 +4.70(+3.57%)
Jul 18, 2022 133.40 135.37 131.25 131.75 510,544 -0.22(-0.17%)
Jul 15, 2022 129.87 132.20 128.80 131.97 309,499 +4.08(+3.19%)
Jul 14, 2022 128.90 129.48 126.32 127.89 353,210 -2.42(-1.86%)
Jul 13, 2022 127.81 131.94 126.96 130.31 424,032 -0.38(-0.29%)
Jul 12, 2022 133.28 135.18 129.99 130.69 361,939 -2.06(-1.55%)
Jul 11, 2022 135.78 135.78 132.16 132.75 230,682 -4.68(-3.41%)
Jul 08, 2022 136.17 139.00 134.87 137.43 277,509 -0.69(-0.50%)
Jul 07, 2022 134.72 138.49 134.56 138.12 378,908 +3.57(+2.65%)
Jul 06, 2022 135.09 136.52 133.20 134.55 810,532 -0.40(-0.30%)
Jul 05, 2022 127.76 135.02 126.41 134.95 713,735 +5.24(+4.04%)
Jul 01, 2022 126.98 129.81 126.42 129.71 600,937 +2.68(+2.11%)
Jun 30, 2022 128.56 128.95 124.28 127.03 475,700 -3.23(-2.48%)
Jun 29, 2022 130.28 131.43 128.50 130.26 522,901 -0.11(-0.08%)
Jun 28, 2022 136.17 137.53 130.28 130.37 389,676 -5.67(-4.17%)
Jun 27, 2022 138.89 139.49 135.29 136.04 517,045 -2.49(-1.80%)
Jun 24, 2022 133.23 138.54 133.05 138.53 1,896,775 +6.71(+5.09%)
Jun 23, 2022 128.86 132.29 127.50 131.82 518,672 +3.94(+3.08%)
Jun 22, 2022 125.66 130.38 125.60 127.88 531,513 +0.67(+0.53%)
Jun 21, 2022 127.52 129.79 127.04 127.21 495,432 +1.93(+1.54%)
Jun 17, 2022 122.74 126.51 122.51 125.28 1,309,071 +3.05(+2.50%)
Jun 16, 2022 124.77 125.55 121.28 122.23 691,240 -6.34(-4.93%)
Jun 15, 2022 125.72 130.51 125.38 128.57 985,576 +4.57(+3.69%)
Jun 14, 2022 125.74 126.86 122.89 124.00 772,607 -0.87(-0.70%)
Jun 13, 2022 127.81 129.25 124.40 124.87 1,054,931 -7.85(-5.91%)
Jun 10, 2022 135.62 136.19 132.17 132.72 1,200,344 -6.68(-4.79%)
Jun 09, 2022 143.58 144.69 139.38 139.40 443,677 -5.33(-3.68%)
Jun 08, 2022 144.17 146.53 144.04 144.73 320,661 +0.11(+0.08%)
Jun 07, 2022 141.42 144.93 141.10 144.62 524,185 +1.33(+0.93%)
Jun 06, 2022 144.88 145.90 142.18 143.29 423,607 +0.68(+0.48%)
Jun 03, 2022 144.24 145.44 142.15 142.61 407,421 -3.65(-2.50%)
Jun 02, 2022 139.12 146.79 138.90 146.26 463,233 +6.82(+4.89%)
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.