First Trust Dow Jones Global Select Dividend Index Fund (FGD)

FGD
🏛️ Vereinigte Staaten →
28.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 25.14 25.18 25.08 25.12 0.2M
2021-12-30 25.17 25.19 25.07 25.10 0.2M
2021-12-29 25.20 25.21 25.12 25.17 0.1M
2021-12-28 25.24 25.28 25.20 25.22 0.1M
2021-12-27 25.06 25.17 25.00 25.17 0.2M
2021-12-23 24.90 25.05 24.90 25.03 0.1M
2021-12-22 25.22 25.35 25.13 25.35 0.1M
2021-12-21 25.01 25.24 25.01 25.20 0.1M
2021-12-20 24.94 24.94 24.70 24.87 0.1M
2021-12-17 25.19 25.20 25.02 25.05 0.1M
2021-12-16 25.18 25.33 25.15 25.18 0.1M
2021-12-15 24.93 25.08 24.81 25.04 0.1M
2021-12-14 24.83 25.01 24.83 24.94 0.1M
2021-12-13 25.01 25.04 24.84 24.88 0.0M
2021-12-10 25.13 25.13 25.00 25.11 0.1M
2021-12-09 25.08 25.08 24.97 25.03 0.1M
2021-12-08 25.25 25.25 25.17 25.19 0.1M
2021-12-07 25.20 25.29 25.19 25.22 0.1M
2021-12-06 24.81 25.07 24.81 25.02 0.1M
2021-12-03 24.73 24.76 24.54 24.64 0.0M
2021-12-02 24.48 24.73 24.48 24.66 0.0M
2021-12-01 24.71 24.84 24.26 24.26 0.1M
2021-11-30 24.64 24.64 24.25 24.38 0.1M
2021-11-29 24.92 24.92 24.62 24.70 0.0M
2021-11-26 24.88 24.88 24.57 24.61 0.1M
2021-11-24 25.33 25.42 25.30 25.37 0.1M
2021-11-23 25.33 25.47 25.33 25.43 0.1M
2021-11-22 25.27 25.45 25.24 25.28 0.1M
2021-11-19 25.31 25.31 25.16 25.18 0.1M
2021-11-18 25.53 25.53 25.40 25.52 0.1M
2021-11-17 25.61 25.62 25.53 25.57 0.1M
2021-11-16 25.85 25.85 25.68 25.68 0.1M
2021-11-15 25.85 25.88 25.75 25.79 0.0M
2021-11-12 25.78 25.82 25.76 25.82 0.0M
2021-11-11 25.76 25.81 25.72 25.78 0.1M
2021-11-10 25.86 25.89 25.67 25.70 0.1M
2021-11-09 25.84 25.84 25.73 25.80 0.1M
2021-11-08 25.84 25.95 25.83 25.90 0.1M
2021-11-05 25.78 25.85 25.75 25.83 0.1M
2021-11-04 25.83 25.83 25.65 25.72 0.1M
2021-11-03 25.65 25.87 25.61 25.85 0.1M
2021-11-02 25.78 25.78 25.69 25.72 0.1M
2021-11-01 25.67 25.88 25.67 25.87 0.1M
2021-10-29 25.66 25.67 25.51 25.55 0.1M
2021-10-28 25.70 25.80 25.68 25.77 0.1M
2021-10-27 25.86 25.91 25.72 25.72 0.2M
2021-10-26 26.00 26.05 25.92 25.94 0.1M
2021-10-25 25.92 25.99 25.92 25.95 0.1M
2021-10-22 25.92 25.99 25.84 25.90 0.0M
2021-10-21 25.91 25.94 25.79 25.82 0.1M
2021-10-20 25.87 26.03 25.83 26.01 0.1M
2021-10-19 25.73 25.81 25.73 25.77 0.0M
2021-10-18 25.63 25.70 25.56 25.64 0.1M
2021-10-15 25.69 25.76 25.67 25.72 0.1M
2021-10-14 25.63 25.63 25.52 25.60 0.1M
2021-10-13 25.33 25.43 25.17 25.42 0.1M
2021-10-12 25.29 25.37 25.25 25.31 0.1M
2021-10-11 25.39 25.48 25.22 25.22 0.1M
2021-10-08 25.36 25.39 25.29 25.35 0.2M
2021-10-07 25.30 25.39 25.29 25.31 0.1M
2021-10-06 24.99 25.16 24.92 25.16 0.0M
2021-10-05 25.11 25.29 25.09 25.23 0.1M
2021-10-04 25.12 25.24 25.00 25.10 0.1M
2021-10-01 24.97 25.15 24.86 25.07 0.2M
2021-09-30 25.08 25.16 24.96 25.00 0.1M
2021-09-29 25.14 25.14 24.96 24.97 0.1M
2021-09-28 25.30 25.31 25.01 25.08 0.1M
2021-09-27 25.24 25.46 25.24 25.40 0.1M
2021-09-24 25.09 25.20 25.09 25.14 0.1M
2021-09-23 25.13 25.34 25.12 25.25 0.1M
2021-09-22 25.28 25.51 25.28 25.33 0.1M
2021-09-21 25.20 25.26 25.07 25.09 0.1M
2021-09-20 25.08 25.10 24.84 25.02 0.1M
2021-09-17 25.83 25.83 25.58 25.62 0.1M
2021-09-16 26.01 26.02 25.84 25.96 0.0M
2021-09-15 25.96 26.14 25.96 26.10 0.0M
2021-09-14 26.20 26.20 25.93 25.95 0.1M
2021-09-13 26.05 26.16 26.03 26.10 0.1M
2021-09-10 26.02 26.05 25.80 25.80 0.1M
2021-09-09 25.96 26.02 25.91 25.95 0.1M
2021-09-08 26.07 26.11 25.96 26.01 0.1M
2021-09-07 26.19 26.19 26.08 26.08 0.1M
2021-09-03 26.25 26.33 26.23 26.29 0.1M
2021-09-02 26.31 26.32 26.24 26.27 0.1M
2021-09-01 26.23 26.29 26.19 26.20 0.1M
2021-08-31 26.10 26.16 26.07 26.10 0.1M
2021-08-30 26.21 26.21 26.09 26.13 0.1M
2021-08-27 25.94 26.25 25.94 26.22 0.1M
2021-08-26 26.02 26.03 25.87 25.87 0.1M
2021-08-25 26.00 26.12 25.95 26.08 0.1M
2021-08-24 25.85 26.02 25.85 25.98 0.1M
2021-08-23 25.68 25.83 25.68 25.77 0.0M
2021-08-20 25.37 25.59 25.37 25.57 0.1M
2021-08-19 25.62 25.65 25.45 25.52 0.1M
2021-08-18 26.05 26.10 25.91 25.92 0.1M
2021-08-17 26.06 26.10 25.88 26.00 0.1M
2021-08-16 26.18 26.24 26.08 26.24 0.1M
2021-08-13 26.28 26.31 26.22 26.31 0.1M
2021-08-12 26.20 26.24 26.16 26.21 0.1M
2021-08-11 26.12 26.27 26.11 26.27 0.1M
2021-08-10 25.89 26.04 25.89 26.03 0.1M
2021-08-09 26.01 26.01 25.94 25.97 0.1M
2021-08-06 25.93 26.02 25.93 25.98 0.1M
2021-08-05 25.89 25.97 25.89 25.94 0.1M
2021-08-04 25.95 25.99 25.81 25.83 0.2M
2021-08-03 25.89 25.96 25.70 25.96 0.8M
2021-08-02 25.88 25.98 25.73 25.76 1.5M
2021-07-30 25.87 25.92 25.73 25.79 0.3M
2021-07-29 26.01 26.10 25.99 26.03 0.0M
2021-07-28 25.75 25.86 25.65 25.84 0.1M
2021-07-27 25.68 25.73 25.60 25.71 0.1M
2021-07-26 25.64 25.81 25.64 25.80 0.1M
2021-07-23 25.60 25.64 25.55 25.60 0.1M
2021-07-22 25.64 25.65 25.43 25.52 0.1M
2021-07-21 25.29 25.55 25.29 25.51 0.1M
2021-07-20 24.83 25.18 24.82 25.17 0.1M
2021-07-19 25.12 25.12 24.78 24.91 0.1M
2021-07-16 25.74 25.74 25.48 25.50 0.1M
2021-07-15 25.66 25.77 25.63 25.70 0.1M
2021-07-14 25.84 25.89 25.69 25.76 0.1M
2021-07-13 25.83 25.89 25.75 25.75 0.1M
2021-07-12 25.74 25.90 25.74 25.88 0.0M
2021-07-09 25.55 25.76 25.55 25.75 0.1M
2021-07-08 25.30 25.46 25.23 25.38 0.1M
2021-07-07 25.75 25.75 25.59 25.67 0.2M
2021-07-06 26.07 26.07 25.67 25.77 0.1M
2021-07-02 26.07 26.10 25.97 26.08 0.1M
2021-07-01 25.99 26.03 25.91 26.02 1.9M
2021-06-30 25.87 25.96 25.84 25.94 0.3M
2021-06-29 26.07 26.07 25.92 25.97 0.2M
2021-06-28 26.24 26.24 26.00 26.06 0.1M
2021-06-25 26.22 26.30 26.22 26.26 0.1M
2021-06-24 26.07 26.12 26.03 26.12 0.1M
2021-06-23 26.36 26.42 26.29 26.30 0.2M
2021-06-22 26.27 26.40 26.18 26.35 0.1M
2021-06-21 26.09 26.36 26.09 26.33 0.0M
2021-06-18 26.26 26.26 25.99 25.99 0.2M
2021-06-17 26.88 26.89 26.49 26.62 0.1M
2021-06-16 27.14 27.18 26.92 26.97 0.0M
2021-06-15 27.13 27.14 27.04 27.10 0.1M
2021-06-14 27.21 27.22 27.08 27.14 0.1M
2021-06-11 27.27 27.28 27.18 27.28 0.1M
2021-06-10 27.31 27.36 27.25 27.25 0.1M
2021-06-09 27.36 27.36 27.26 27.27 0.1M
2021-06-08 27.44 27.48 27.31 27.41 0.1M
2021-06-07 27.44 27.49 27.43 27.47 0.1M
2021-06-04 27.41 27.43 27.33 27.41 0.1M
2021-06-03 27.25 27.30 27.18 27.27 0.1M
2021-06-02 27.42 27.45 27.35 27.41 0.1M
2021-06-01 27.39 27.42 27.32 27.36 0.1M
2021-05-28 27.15 27.18 27.08 27.12 0.1M
2021-05-27 27.04 27.15 27.04 27.12 0.0M
2021-05-26 27.00 27.05 26.94 27.01 0.0M
2021-05-25 27.19 27.19 26.97 26.98 0.1M
2021-05-24 27.12 27.20 27.08 27.16 0.1M
2021-05-21 27.05 27.07 26.91 26.97 0.1M
2021-05-20 26.95 27.08 26.89 27.05 0.0M
2021-05-19 26.88 26.98 26.69 26.89 0.1M
2021-05-18 27.17 27.20 27.10 27.11 0.1M
2021-05-17 26.99 27.08 26.93 27.04 0.1M
2021-05-14 26.93 27.16 26.90 27.10 0.2M
2021-05-13 26.47 26.84 26.47 26.76 0.1M
2021-05-12 26.80 26.84 26.49 26.53 0.2M
2021-05-11 26.87 26.97 26.78 26.88 0.1M
2021-05-10 27.12 27.31 27.12 27.14 0.1M
2021-05-07 26.71 26.94 26.64 26.94 0.1M
2021-05-06 26.37 26.62 26.37 26.62 0.2M
2021-05-05 26.04 26.20 26.01 26.17 0.1M
2021-05-04 25.94 25.98 25.75 25.95 0.1M
2021-05-03 25.99 26.10 25.93 26.04 0.1M
2021-04-30 25.95 25.97 25.78 25.82 0.0M
2021-04-29 25.99 26.02 25.84 26.01 0.1M
2021-04-28 25.82 25.98 25.82 25.96 0.1M
2021-04-27 25.83 25.84 25.78 25.83 0.0M
2021-04-26 25.77 25.87 25.77 25.84 0.1M
2021-04-23 25.59 25.77 25.58 25.73 0.1M
2021-04-22 25.63 25.63 25.39 25.46 0.2M
2021-04-21 25.42 25.69 25.42 25.65 0.1M
2021-04-20 25.68 25.68 25.42 25.47 0.1M
2021-04-19 25.85 25.89 25.76 25.79 0.0M
2021-04-16 25.68 25.78 25.64 25.74 0.0M
2021-04-15 25.66 25.66 25.53 25.64 0.1M
2021-04-14 25.44 25.59 25.44 25.51 0.1M
2021-04-13 25.47 25.49 25.36 25.49 0.1M
2021-04-12 25.51 25.54 25.44 25.50 0.1M
2021-04-09 25.49 25.52 25.45 25.51 0.1M
2021-04-08 25.50 25.54 25.38 25.51 0.1M
2021-04-07 25.43 25.50 25.40 25.48 0.2M
2021-04-06 25.37 25.41 25.29 25.35 0.0M
2021-04-05 25.45 25.55 25.39 25.53 0.1M
2021-04-01 25.16 25.31 25.07 25.31 0.1M
2021-03-31 25.16 25.21 25.12 25.14 0.1M
2021-03-30 25.14 25.23 25.09 25.20 0.1M
2021-03-29 25.16 25.19 25.03 25.14 0.0M
2021-03-26 25.10 25.27 25.04 25.27 0.1M
2021-03-25 24.66 24.97 24.60 24.95 0.1M
2021-03-24 24.77 24.98 24.76 24.80 0.1M
2021-03-23 25.02 25.12 24.79 24.83 0.1M
2021-03-22 25.31 25.31 25.19 25.27 0.0M
2021-03-19 25.30 25.41 25.05 25.34 0.1M
2021-03-18 25.44 25.72 25.29 25.35 0.1M
2021-03-17 25.26 25.49 25.20 25.46 0.1M
2021-03-16 25.39 25.39 25.19 25.32 0.1M
2021-03-15 25.50 25.50 25.20 25.41 0.1M
2021-03-12 25.18 25.43 25.18 25.42 0.1M
2021-03-11 25.23 25.33 25.11 25.26 0.1M
2021-03-10 24.94 25.22 24.94 25.20 0.1M
2021-03-09 25.05 25.10 24.87 24.96 0.1M
2021-03-08 24.84 25.14 24.82 24.99 0.1M
2021-03-05 24.57 24.79 24.24 24.74 0.1M
2021-03-04 24.59 24.67 24.13 24.36 0.1M
2021-03-03 24.42 24.75 24.42 24.49 0.1M
2021-03-02 24.36 24.48 24.31 24.38 0.1M
2021-03-01 24.07 24.42 24.07 24.35 0.1M
2021-02-26 24.17 24.17 23.71 23.88 0.1M
2021-02-25 24.64 24.71 24.12 24.15 0.1M
2021-02-24 24.11 24.54 24.11 24.49 0.1M
2021-02-23 24.11 24.27 23.97 24.23 0.1M
2021-02-22 23.80 24.10 23.80 23.97 0.1M
2021-02-19 23.72 23.86 23.72 23.83 0.0M
2021-02-18 23.67 23.68 23.50 23.59 0.1M
2021-02-17 23.82 23.88 23.68 23.84 0.1M
2021-02-16 23.77 23.95 23.77 23.88 0.1M
2021-02-12 23.40 23.56 23.40 23.55 0.2M
2021-02-11 23.51 23.56 23.36 23.50 0.0M
2021-02-10 23.56 23.58 23.36 23.49 0.1M
2021-02-09 23.26 23.46 23.23 23.42 0.1M
2021-02-08 23.25 23.33 23.22 23.32 0.0M
2021-02-05 23.09 23.14 23.00 23.12 0.1M
2021-02-04 22.80 22.97 22.80 22.95 0.1M
2021-02-03 22.68 22.83 22.68 22.81 0.1M
2021-02-02 22.57 22.70 22.54 22.68 0.1M
2021-02-01 22.42 22.47 22.27 22.44 0.1M
2021-01-29 22.47 22.49 22.11 22.18 0.1M
2021-01-28 22.65 22.83 22.59 22.71 0.4M
2021-01-27 22.71 22.79 22.52 22.55 0.1M
2021-01-26 23.02 23.10 22.90 23.10 0.1M
2021-01-25 22.80 22.91 22.66 22.91 0.1M
2021-01-22 22.92 23.04 22.89 23.03 0.0M
2021-01-21 23.39 23.41 23.19 23.27 0.1M
2021-01-20 23.31 23.41 23.26 23.40 0.1M
2021-01-19 23.34 23.35 23.21 23.29 0.1M
2021-01-15 23.31 23.35 23.10 23.27 0.1M
2021-01-14 23.44 23.70 23.41 23.63 0.1M
2021-01-13 23.39 23.46 23.33 23.41 0.1M
2021-01-12 23.19 23.41 23.19 23.38 0.1M
2021-01-11 23.00 23.18 22.84 23.14 0.1M
2021-01-08 23.23 23.29 23.00 23.20 0.6M
2021-01-07 23.08 23.18 23.07 23.15 0.0M
2021-01-06 22.52 23.05 22.52 22.96 0.1M
2021-01-05 22.01 22.35 22.01 22.24 0.1M
2021-01-04 22.21 22.24 21.79 21.88 0.1M