Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.69-0.18 (-1.19%)
At close: 2:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 202014.7114.7214.6614.6914.697,400
Sep. 17, 202014.9314.9414.8214.8614.8627,900
Sep. 16, 202015.0215.0214.9314.9314.934,100
Sep. 15, 202014.9414.9714.9014.9214.9231,300
Sep. 14, 202014.9514.9514.8314.8314.836,400
Sep. 11, 202014.7914.8414.7914.8414.84900
Sep. 10, 202014.7914.8814.7514.7614.76352,000
Sep. 09, 202014.7414.9314.7414.9014.909,100
Sep. 08, 202014.5614.6214.5614.5714.575,100
Sep. 04, 202014.7314.7414.5414.7414.74500
Sep. 03, 202014.7414.7414.6414.6414.64500
Sep. 02, 202014.8514.9314.8514.9314.93300
Sep. 01, 202014.7614.8114.7514.7514.751,000
Aug. 31, 202014.9514.9714.8514.8514.854,200
Aug. 28, 202015.0415.0715.0215.0215.025,300
Aug. 27, 202014.9515.0014.9214.9614.965,500
Aug. 26, 202015.0215.0215.0015.0115.012,500
Aug. 25, 202014.9515.0414.9515.0415.04400
Aug. 24, 202014.9214.9714.9114.9414.94800
Aug. 21, 202014.7514.8214.7514.8214.82900
Aug. 20, 202014.8314.9014.8314.8614.863,100
Aug. 19, 202015.0315.0314.9514.9514.952,300
Aug. 18, 202014.9514.9914.9314.9914.992,200
Aug. 17, 202015.0015.0015.0015.0015.00300
Aug. 14, 202014.9514.9914.9414.9414.942,900
Aug. 13, 202015.0215.0515.0215.0515.051,200
Aug. 12, 202015.1215.2015.1215.1515.153,200
Aug. 11, 202014.9214.9214.8014.8014.80300
Aug. 10, 202014.6314.6614.6314.6614.66600
Aug. 07, 202014.4614.5014.4514.5014.50800
Aug. 06, 202014.1514.4814.1514.4114.4116,700
Aug. 05, 202014.4814.5914.4814.4914.491,600
Aug. 04, 202014.2514.3714.2514.3314.331,900
Aug. 03, 202014.0514.1514.0514.1514.159,100
Jul. 31, 202013.9313.9613.9313.9413.94500
Jul. 30, 202014.2314.2814.2314.2814.281,200
Jul. 29, 202014.3014.3314.2914.3314.331,700
Jul. 28, 202014.2114.2114.2114.2114.21400
Jul. 27, 202014.3214.3414.3214.3414.34600
Jul. 24, 202014.2714.3214.2714.3014.305,500
Jul. 23, 202014.3714.4114.2514.2514.255,500
Jul. 22, 202014.4714.5314.4714.5214.521,800
Jul. 21, 202014.5314.5314.4914.4914.49700
Jul. 20, 202014.3914.4214.3914.4014.401,400
Jul. 17, 202014.4514.4714.4314.4714.47500
Jul. 16, 202014.4914.4914.4214.4314.43300
Jul. 15, 202014.4814.4814.3614.4114.415,000
Jul. 14, 202014.3414.3514.3314.3514.35800
Jul. 13, 202014.2114.2914.1414.1414.143,600
Jul. 10, 202014.0514.0914.0414.0914.091,600
Jul. 09, 202014.2114.2113.9313.9813.982,500
Jul. 08, 202014.1514.2514.1314.2014.202,300
Jul. 07, 202014.2114.2314.1214.1214.12600
Jul. 06, 202014.4114.4614.4114.4614.46300
Jul. 02, 202014.2614.3314.2514.2514.252,300
Jul. 01, 202013.9914.0213.9914.0214.021,800
Jun. 30, 202013.8913.9713.8513.9713.971,900
Jun. 29, 202013.9013.9013.7613.8613.862,100
Jun. 26, 202014.0014.0013.8013.8213.82700
Jun. 25, 202014.0314.0313.8413.9713.975,900
Jun. 25, 20200.23 Dividend
Jun. 24, 202014.3514.3514.0514.1413.9114,100
Jun. 23, 202014.4814.4814.4514.4514.211,200
Jun. 22, 202014.4414.4414.3914.4214.192,100
Jun. 19, 202014.6214.6214.3014.3214.092,400
Jun. 18, 202014.4314.4814.4114.4814.244,700
Jun. 17, 202014.4614.5214.4014.4314.203,300
Jun. 16, 202014.5914.6614.3614.4514.2195,900
Jun. 15, 202014.2714.4314.2614.3314.107,100
Jun. 12, 202014.5114.5114.2314.3714.142,800
Jun. 11, 202014.4514.4514.1114.1213.8919,900
Jun. 10, 202015.0015.0414.9715.0014.764,400
Jun. 09, 202015.1215.2115.1015.1714.926,600
Jun. 08, 202015.2015.3515.2015.3515.104,100
Jun. 05, 202015.1015.1615.0515.0914.8413,600
Jun. 04, 202014.7914.7914.7314.7614.525,000
Jun. 03, 202014.5414.8914.5414.8914.652,900
Jun. 02, 202014.4214.4414.3614.4414.21300
Jun. 01, 202013.9314.1813.9314.1813.956,500
May 29, 202013.8013.8613.7213.8613.632,700
May 28, 202013.9514.0113.8913.8913.666,900
May 27, 202013.8313.8813.7513.8813.655,900
May 26, 202013.5413.7613.5413.7213.507,500
May 22, 202013.0813.1513.0813.1512.94265,700
May 21, 202013.3713.3713.2713.3013.085,300
May 20, 202013.5413.5413.4213.4713.253,700
May 19, 202013.3813.4413.3513.3513.133,000
May 18, 202013.3513.5313.3513.5213.3010,100
May 15, 202012.8613.0612.8613.0112.802,700
May 14, 202013.0013.0112.7813.0112.804,300
May 13, 202013.2913.3113.0713.1312.923,500
May 12, 202013.5413.5413.3613.3613.147,300
May 11, 202013.4813.5413.4813.5213.305,400
May 08, 202013.5313.5713.5313.5413.321,400
May 07, 202013.3013.4113.2913.3313.1118,100
May 06, 202013.4013.4113.2413.2413.026,100
May 05, 202013.4813.4813.4113.4113.191,500
May 04, 202013.2713.3113.1713.3113.095,400
May 01, 202013.4513.4513.3113.3213.104,000
Apr. 30, 202013.8013.8413.7213.7213.502,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...