FID - First Trust S&P International Dividend Aristocrats ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 11, 201917.8417.8417.8217.8317.831,600
Nov. 08, 201917.8517.8517.8317.8417.842,600
Nov. 07, 201917.9417.9717.9117.9117.913,300
Nov. 06, 201918.0118.0117.7617.8617.863,800
Nov. 05, 201917.8817.8817.8317.8317.832,100
Nov. 04, 201917.8517.9017.8417.8617.862,600
Nov. 01, 201917.8417.8517.8017.8017.805,400
Oct. 31, 201917.7118.0017.7018.0018.004,900
Oct. 30, 201917.6817.6817.6517.6817.683,800
Oct. 29, 201917.7317.7317.7217.7217.721,600
Oct. 28, 201917.7017.7417.6617.7417.744,000
Oct. 25, 201917.6617.7017.6217.6417.6411,400
Oct. 24, 201917.7017.7017.6517.6517.653,100
Oct. 23, 201917.6917.7017.6717.6917.693,100
Oct. 22, 201917.6917.6917.6917.6917.69600
Oct. 21, 201917.6017.6417.5817.6317.633,700
Oct. 18, 201917.4917.4917.4617.4717.472,900
Oct. 17, 201917.5117.5117.4217.4717.47183,200
Oct. 16, 201917.4517.4517.4217.4517.452,600
Oct. 15, 201917.4217.4317.3817.4317.433,700
Oct. 14, 201917.2117.2117.2117.2117.21400
Oct. 11, 201917.2417.3317.2417.2817.287,600
Oct. 10, 201916.7916.9516.7916.9516.956,900
Oct. 09, 201916.8116.8616.8116.8616.86900
Oct. 08, 201916.7216.8416.7216.7916.796,900
Oct. 07, 201916.9716.9916.9416.9516.953,800
Oct. 04, 201916.9016.9016.9016.9016.90200
Oct. 03, 201916.7916.8316.7916.8316.832,100
Oct. 02, 201916.8016.8016.7516.7816.782,500
Oct. 01, 201917.0717.1317.0517.0617.062,900
Sep. 30, 201917.1917.2017.1717.1717.1710,800
Sep. 27, 201917.2017.2017.1017.1017.104,200
Sep. 26, 201917.0317.1417.0317.0817.082,900
Sep. 25, 201917.0617.0817.0017.0117.014,400
Sep. 25, 20190.147 Dividend
Sep. 24, 201917.2917.2917.2717.2717.122,900
Sep. 23, 201917.2817.3517.2717.3417.1917,800
Sep. 20, 201917.2117.4217.2117.4117.2616,100
Sep. 19, 201917.4017.4217.3317.3717.2213,200
Sep. 18, 201917.2917.3317.2717.3317.187,300
Sep. 17, 201917.1417.3117.0917.3017.1530,700
Sep. 16, 201917.3817.3817.1017.1617.019,800
Sep. 13, 201917.2517.2717.2317.2617.113,500
Sep. 12, 201917.3017.3017.1517.1517.004,200
Sep. 11, 201917.1517.1717.0917.1717.023,500
Sep. 10, 201916.9817.0516.9417.0516.9013,000
Sep. 09, 201916.9516.9516.9216.9316.795,300
Sep. 06, 201916.8916.9416.8916.9416.802,500
Sep. 05, 201916.8816.8816.8216.8616.7224,400
Sep. 04, 201916.6816.7516.6816.7316.595,500
Sep. 03, 201916.4416.4616.4416.4516.314,900
Aug. 30, 201916.4916.4916.4916.4916.35-
Aug. 29, 201916.4716.4916.4716.4916.352,600
Aug. 28, 201916.3616.3616.3516.3516.212,000
Aug. 27, 201916.4116.4216.3816.4016.266,800
Aug. 26, 201916.3116.3416.3116.3116.171,000
Aug. 23, 201916.5716.5716.3216.3216.181,600
Aug. 22, 201916.4816.4816.4616.4716.331,800
Aug. 21, 201916.5416.5516.4716.5016.365,300
Aug. 20, 201916.3816.4016.3816.4016.263,000
Aug. 19, 201916.3716.4716.3716.4716.331,300
Aug. 16, 201916.1716.1716.1716.1716.03700
Aug. 15, 201916.0416.0416.0016.0215.88800
Aug. 14, 201916.1116.1116.0616.0615.923,700
Aug. 13, 201916.4216.4316.3816.3816.242,200
Aug. 12, 201916.3616.3616.2916.2916.152,500
Aug. 09, 201916.3916.4816.3916.4816.349,500
Aug. 08, 201916.3616.4516.3516.4516.316,000
Aug. 07, 201916.2816.3416.2616.3116.172,800
Aug. 06, 201916.3816.3816.2816.3216.184,800
Aug. 05, 201916.3816.3816.2016.2216.086,700
Aug. 02, 201916.5916.6216.5916.6216.482,000
Aug. 01, 201916.7416.8416.6916.6916.559,300
Jul. 31, 201916.8416.9116.7116.7916.654,700
Jul. 30, 201916.8016.8616.7816.8316.699,700
Jul. 29, 201916.9716.9916.9716.9916.854,100
Jul. 26, 201916.9616.9916.9416.9816.8416,100
Jul. 25, 201917.0217.1316.9717.1316.986,600
Jul. 24, 201917.1117.1117.0617.0616.9112,400
Jul. 23, 201917.0817.1217.0717.1216.9711,200
Jul. 22, 201917.0017.0817.0017.0416.894,000
Jul. 19, 201917.0917.1617.0917.1316.98148,500
Jul. 18, 201917.0217.1317.0117.1216.979,200
Jul. 17, 201917.0717.1017.0217.0216.882,600
Jul. 16, 201917.1117.1617.0817.0816.931,700
Jul. 15, 201917.1917.1917.1317.1316.985,900
Jul. 12, 201917.1517.1917.1517.1817.031,100
Jul. 11, 201917.1417.1417.1317.1416.992,300
Jul. 10, 201917.1117.1217.0817.0816.933,400
Jul. 09, 201917.0117.0216.9816.9816.844,900
Jul. 08, 201917.0717.1117.0417.0816.933,400
Jul. 05, 201917.1517.1817.1517.1817.031,800
Jul. 03, 201917.3317.3317.3117.3317.18500
Jul. 02, 201917.1917.2217.1317.1817.034,100
Jul. 01, 201917.1817.2017.1217.1617.012,600
Jun. 28, 201917.1317.1317.0817.0816.931,800
Jun. 27, 201917.0617.0917.0517.0516.903,300
Jun. 26, 201917.1017.1016.9716.9716.831,400
Jun. 25, 201917.0617.0616.9316.9316.794,400
Jun. 24, 201917.0417.0617.0017.0016.861,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...