FID - First Trust S&P International Dividend Aristocrats ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202013.0813.1513.0813.1513.15265,700
May 21, 202013.3713.3713.2713.3013.305,300
May 20, 202013.5413.5413.4213.4713.473,700
May 19, 202013.3813.4413.3513.3513.353,000
May 18, 202013.3513.5313.3513.5213.5210,100
May 15, 202012.8613.0612.8613.0113.012,700
May 14, 202013.0013.0112.7813.0113.014,300
May 13, 202013.2913.3113.0713.1313.133,500
May 12, 202013.5413.5413.3613.3613.367,300
May 11, 202013.4813.5413.4813.5213.525,400
May 08, 202013.5313.5713.5313.5413.541,400
May 07, 202013.3013.4113.2913.3313.3318,100
May 06, 202013.4013.4113.2413.2413.246,100
May 05, 202013.4813.4813.4113.4113.411,500
May 04, 202013.2713.3113.1713.3113.315,400
May 01, 202013.4513.4513.3113.3213.324,000
Apr. 30, 202013.8013.8413.7213.7213.722,000
Apr. 29, 202013.8613.9813.8613.9513.956,600
Apr. 28, 202013.6713.6713.5713.5813.5814,000
Apr. 27, 202013.3113.4213.3013.4213.426,100
Apr. 24, 202013.1113.2013.1113.1513.1525,400
Apr. 23, 202013.1713.3613.0813.1313.1320,700
Apr. 22, 202013.0513.1713.0513.1313.1319,600
Apr. 21, 202012.9212.9912.9112.9412.9423,700
Apr. 20, 202013.3113.3313.1713.2213.2211,300
Apr. 17, 202013.2913.4713.2913.4613.4625,800
Apr. 16, 202013.0313.0712.9713.0513.0533,800
Apr. 15, 202013.1513.1513.0213.0613.0616,600
Apr. 14, 202013.6213.6213.5513.5813.5814,100
Apr. 13, 202013.7513.7513.3713.5213.5276,200
Apr. 09, 202013.5813.7213.4913.6013.60116,100
Apr. 08, 202013.0313.2313.0213.2013.2044,200
Apr. 07, 202013.1713.3813.0913.0913.0922,000
Apr. 06, 202012.7812.9812.7812.9812.987,400
Apr. 03, 202012.6112.6112.2912.3412.348,400
Apr. 02, 202012.6812.6812.5812.6012.603,100
Apr. 01, 202012.5712.5712.3512.3512.35118,700
Mar. 31, 202012.5613.0112.5612.8112.8127,700
Mar. 30, 202012.7912.7912.5412.7512.7523,400
Mar. 27, 202012.5612.8512.5012.6612.6620,300
Mar. 26, 202012.7413.1112.7413.1113.1130,200
Mar. 26, 20200.056 Dividend
Mar. 25, 202012.5012.9212.2412.7012.6435,100
Mar. 24, 202011.7312.0111.7212.0011.9514,900
Mar. 23, 202011.4211.4211.1211.1211.0726,100
Mar. 20, 202011.9012.0311.5911.5911.5413,100
Mar. 19, 202011.3111.7911.3111.5411.4924,900
Mar. 18, 202011.3611.7411.1911.2511.2068,400
Mar. 17, 202012.0712.2911.9512.2312.1825,300
Mar. 16, 202012.1912.5712.1512.1612.1120,000
Mar. 13, 202013.5013.5712.9013.5713.5110,500
Mar. 12, 202013.4713.4712.8012.8512.7923,600
Mar. 11, 202014.8214.8214.6114.6314.575,200
Mar. 10, 202015.1315.3714.7015.3715.3010,400
Mar. 09, 202015.2515.6815.0115.0114.9414,400
Mar. 06, 202016.2816.4516.2016.3316.2617,800
Mar. 05, 202016.6916.7016.5216.5616.497,500
Mar. 04, 202016.9017.0116.7716.9916.9212,700
Mar. 03, 202016.7916.9416.5416.6216.5535,400
Mar. 02, 202016.4816.6816.3516.6516.5813,100
Feb. 28, 202016.3316.5516.1616.5516.4824,400
Feb. 27, 202017.0017.0316.7516.7516.6817,700
Feb. 26, 202017.4417.5517.2817.2817.207,200
Feb. 25, 202017.5017.5017.2817.2817.204,700
Feb. 24, 202017.6617.6717.5817.6717.592,900
Feb. 21, 202018.1918.1918.1518.1618.082,600
Feb. 20, 202018.1118.2018.1118.1718.092,900
Feb. 19, 202018.2318.3018.2318.2618.185,400
Feb. 18, 202018.2618.2618.2318.2318.153,900
Feb. 14, 202018.2918.3418.2718.3418.266,200
Feb. 13, 202018.2918.3118.2618.2618.189,300
Feb. 12, 202018.2918.3418.2818.3418.263,800
Feb. 11, 202018.3418.3418.2218.2618.1815,900
Feb. 10, 202018.0418.1818.0318.1818.106,200
Feb. 07, 202018.1318.1318.0718.0717.999,500
Feb. 06, 202018.2018.2218.1818.1818.109,100
Feb. 05, 202018.1618.1718.1218.1418.065,300
Feb. 04, 202018.1218.1218.0118.0417.9612,800
Feb. 03, 202017.9418.0317.9417.9917.916,400
Jan. 31, 202018.1018.1018.0118.0117.934,200
Jan. 30, 202018.1518.2418.1518.2418.161,600
Jan. 29, 202018.2018.2518.1818.1818.103,200
Jan. 28, 202018.1718.2218.1218.1918.1111,700
Jan. 27, 202018.1518.1518.0818.0818.0011,000
Jan. 24, 202018.4318.4318.3518.3618.285,100
Jan. 23, 202018.4118.4618.2918.4218.347,500
Jan. 22, 202018.5318.5318.4218.4318.358,600
Jan. 21, 202018.4418.5818.4218.4718.3941,400
Jan. 17, 202018.4118.4518.4018.4518.376,900
Jan. 16, 202018.5118.5118.3818.3818.304,600
Jan. 15, 202018.3818.4018.3618.3718.296,900
Jan. 14, 202018.3118.3618.3118.3118.238,100
Jan. 13, 202018.2318.3118.2318.2918.2113,700
Jan. 10, 202018.2618.2618.1618.1618.086,000
Jan. 09, 202018.2418.2618.1818.2418.1610,800
Jan. 08, 202018.2018.2918.1918.2318.154,100
Jan. 07, 202018.1818.2218.1618.1918.115,800
Jan. 06, 202018.1318.2418.1318.2218.141,600
Jan. 03, 202018.2318.2718.2018.2018.123,200
Jan. 02, 202018.3918.3918.3118.3618.285,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...