Canada markets open in 7 hours 31 minutes

First Trust S&P International Dividend Aristocrats ETF (FID)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
15.56-0.19 (-1.21%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202415.6815.7015.5615.5615.5620,700
Apr 29, 202415.6515.7715.6515.7515.758,200
Apr 26, 202415.7215.7215.5415.5915.5934,300
Apr 25, 202415.4215.5715.4015.5315.5331,400
Apr 24, 202415.5715.5715.4815.5115.519,200
Apr 23, 202415.5415.6215.5115.5815.5818,700
Apr 22, 202415.4515.5315.4015.5215.5215,200
Apr 19, 202415.2915.3615.2815.3415.346,400
Apr 18, 202415.2815.3415.2215.2815.2825,800
Apr 17, 202415.3215.3215.1915.2515.258,800
Apr 16, 202415.2215.2515.1815.2415.2412,800
Apr 15, 202415.5515.5515.3715.3715.3717,700
Apr 12, 202415.5815.5815.4615.4615.4611,100
Apr 11, 202415.7215.7315.5715.7215.7212,000
Apr 10, 202415.7415.7415.6315.6815.6815,000
Apr 09, 202415.9315.9315.8215.9115.915,800
Apr 08, 202415.8415.8615.7815.8215.8212,700
Apr 05, 202415.7215.8015.7215.7515.755,700
Apr 04, 202415.9715.9715.7415.7915.799,600
Apr 03, 202415.7315.9915.7315.8315.8396,700
Apr 02, 202415.7815.7915.7515.7715.7710,700
Apr 01, 202415.9215.9215.7915.8315.8311,100
Mar 28, 202415.9215.9615.9115.9515.9510,500
Mar 27, 202415.8715.9415.8715.9415.9411,400
Mar 26, 202415.8715.9315.8215.8215.8259,600
Mar 25, 202415.8415.8915.8315.8315.838,100
Mar 22, 202415.9115.9515.8615.8615.867,700
Mar 21, 202415.9815.9915.9115.9415.947,100
Mar 21, 20240.032 Dividend
Mar 20, 202415.8316.0015.8315.9715.947,100
Mar 19, 202415.7815.9015.7815.8715.844,800
Mar 18, 202415.8515.8515.7715.8015.776,200
Mar 15, 202415.9115.9115.8315.8715.8423,000
Mar 14, 202415.8315.8515.8015.8515.824,100
Mar 13, 202416.0316.0315.9615.9815.9510,800
Mar 12, 202415.9816.0215.9716.0015.9711,000
Mar 11, 202415.8715.9215.8615.9115.888,800
Mar 08, 202415.9916.0015.9515.9615.935,200
Mar 07, 202415.8915.9515.8715.9115.8816,400
Mar 06, 202415.7815.8315.7815.8115.7834,000
Mar 05, 202415.6415.7015.6315.6315.6036,900
Mar 04, 202415.6715.6815.6315.6315.6019,800
Mar 01, 202415.6815.7615.6615.7515.7225,200
Feb 29, 202415.7015.7015.6015.6015.579,900
Feb 28, 202415.6215.6615.6115.6415.615,100
Feb 27, 202415.7115.7415.6715.7315.708,200
Feb 26, 202415.7615.7615.6115.6515.6213,500
Feb 23, 202415.7915.8215.7315.7815.7514,100
Feb 22, 202415.7415.8015.7115.7715.7411,600
Feb 21, 202415.6415.7115.6315.7015.6719,600
Feb 20, 202415.4815.6715.4815.6315.60222,800
Feb 16, 202415.5415.6415.5415.6015.5731,600
Feb 15, 202415.4815.6015.4615.5515.5217,700
Feb 14, 202415.2615.3115.2515.2915.2623,000
Feb 13, 202415.2815.3015.1215.1615.1315,700
Feb 12, 202415.4215.5115.4215.4615.4325,800
Feb 09, 202415.3015.3515.3015.3515.3211,500
Feb 08, 202415.3915.3915.3115.3215.2910,600
Feb 07, 202415.4715.5015.4215.4415.4163,400
Feb 06, 202415.4415.5215.4015.5015.4716,800
Feb 05, 202415.4715.5115.4115.4715.449,000
Feb 02, 202415.5915.6515.5315.6015.5739,700
Feb 01, 202415.6915.7815.6215.7515.7245,000
Jan 31, 202415.7715.8215.6515.6715.644,900
Jan 30, 202415.8015.8115.7115.7815.7547,000
Jan 29, 202415.7815.8315.7315.8315.8020,900
Jan 26, 202415.8715.8715.8215.8415.8112,300
Jan 25, 202415.8115.8715.7715.8715.8444,600
Jan 24, 202415.8515.8915.7915.8015.7735,700
Jan 23, 202415.6915.7515.6615.7415.7192,100
Jan 22, 202415.7015.7615.7015.7315.7042,700
Jan 19, 202415.6315.7215.5615.7015.6718,700
Jan 18, 202415.6615.6815.6015.6715.645,500
Jan 17, 202415.5815.6115.5515.5915.5613,400
Jan 16, 202415.9615.9615.8115.8715.8415,500
Jan 12, 202416.1616.1616.0516.0616.037,100
Jan 11, 202416.0516.0715.9116.0716.0426,500
Jan 10, 202416.0016.0516.0016.0115.987,300
Jan 09, 202415.9916.0415.9816.0115.986,900
Jan 08, 202415.9816.1315.9716.0916.0612,500
Jan 05, 202415.9816.0715.9716.0316.0033,200
Jan 04, 202415.9516.0315.9415.9415.9142,800
Jan 03, 202415.9716.0215.8716.0215.9925,700
Jan 02, 202416.0216.0815.9516.0516.0218,700
Dec 29, 202316.1416.1816.0616.1216.0917,800
Dec 28, 202316.1116.1216.0416.0816.059,500
Dec 27, 202316.0016.0715.9816.0716.047,100
Dec 26, 202315.7915.9715.7915.9015.8714,600
Dec 22, 202315.9215.9715.8615.8615.838,400
Dec 22, 20230.205 Dividend
Dec 21, 202316.0116.0515.9516.0515.816,000
Dec 20, 202316.0116.0415.8115.8315.6017,500
Dec 19, 202315.9816.0315.9615.9715.735,700
Dec 18, 202315.9015.9115.8415.8515.6217,300
Dec 15, 202316.0316.0315.8715.8715.6410,200
Dec 14, 202316.0716.1216.0216.1215.8816,600
Dec 13, 202315.5915.9215.5915.8715.6414,100
Dec 12, 202315.6115.6815.5615.6815.4569,300
Dec 11, 202315.5815.6515.5815.6515.425,000
Dec 08, 202315.5215.6015.5215.5615.3313,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...