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 (%)
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%)

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.