Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.09 -0.44 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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%)
Jun 01, 2022 141.82 143.94 138.30 139.44 394,002 -0.35(-0.25%)
May 31, 2022 140.91 141.47 137.96 139.79 1,051,035 -1.16(-0.82%)
May 27, 2022 137.67 140.98 137.59 140.95 794,125 +4.39(+3.21%)
May 26, 2022 132.14 137.56 131.43 136.56 1,442,759 +3.61(+2.72%)
May 25, 2022 129.12 134.21 129.12 132.95 476,745 +3.24(+2.50%)
May 24, 2022 132.49 132.91 127.95 129.71 632,673 -7.31(-5.33%)
May 23, 2022 137.09 137.59 134.00 137.02 404,180 +0.53(+0.39%)
May 20, 2022 138.70 139.35 132.36 136.49 698,097 -0.15(-0.11%)
May 19, 2022 133.88 138.76 133.88 136.64 889,690 +1.18(+0.87%)
May 18, 2022 140.15 141.24 134.80 135.46 443,120 -7.02(-4.93%)
May 17, 2022 142.41 143.79 138.65 142.48 477,815 +2.68(+1.92%)
May 16, 2022 143.02 144.37 139.47 139.80 377,881 -4.45(-3.08%)
May 13, 2022 139.38 144.62 139.19 144.25 741,059 +6.96(+5.07%)
May 12, 2022 133.64 140.59 132.45 137.29 1,081,653 +1.41(+1.04%)
May 11, 2022 139.17 142.66 135.61 135.88 756,909 -4.47(-3.18%)
May 10, 2022 143.08 144.44 136.96 140.35 548,615 +0.42(+0.30%)
May 09, 2022 144.04 145.98 139.21 139.93 676,878 -7.19(-4.89%)
May 06, 2022 149.77 151.23 144.51 147.12 497,502 -4.44(-2.93%)
May 05, 2022 159.15 159.15 149.79 151.56 567,979 -10.75(-6.62%)
May 04, 2022 156.95 162.50 152.58 162.31 500,322 +4.76(+3.02%)
May 03, 2022 157.70 159.65 156.41 157.55 547,561 -1.01(-0.64%)
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.