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 (%)
Jan 31, 2022	190.28	198.59		198.46	387,494	+9.10(+4.81%)
Jan 28, 2022	184.03	189.45	181.33	189.36	398,215	+6.08(+3.32%)
Jan 27, 2022	187.22	189.70	183.08	183.28	451,811	-0.56(-0.30%)
Jan 26, 2022	191.29	192.38	182.49	183.84	484,386	-2.86(-1.53%)
Jan 25, 2022	189.48	190.97	184.96	186.70	588,957	-6.65(-3.44%)
Jan 24, 2022	185.15	193.62	179.77	193.35	1,085,927	+2.72(+1.43%)
Jan 21, 2022	196.65	197.81	190.39	190.63	677,120	-9.08(-4.55%)
Jan 20, 2022	203.84	207.50	199.39	199.71	359,269	-1.98(-0.98%)
Jan 19, 2022	203.13	206.03	201.64	201.69	419,368	-0.92(-0.45%)
Jan 18, 2022	204.50	206.23	202.21	202.61	880,837	-5.46(-2.62%)
Jan 14, 2022				208.07	0	-0.09(-0.04%)
Jan 13, 2022	215.19	215.33	207.87	208.16	436,627	-6.66(-3.10%)
Jan 12, 2022	217.29	218.65	213.60	214.82	309,723	-1.15(-0.53%)
Jan 11, 2022	211.08	216.33	210.49	215.97	970,413	+4.41(+2.08%)
Jan 10, 2022	208.13	211.71	203.22	211.56	680,237	+0.46(+0.22%)
Jan 07, 2022	212.39	215.10	209.70	211.10	464,221	-1.42(-0.67%)
Jan 06, 2022	211.05	215.38	209.32	212.52	1,412,384	+0.30(+0.14%)
Jan 05, 2022	219.51	220.64	212.22	212.22	411,312	-9.20(-4.15%)
Jan 04, 2022	226.83	226.83	218.20	221.42	411,887	-5.05(-2.23%)

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.