Skip to main content

DJ Internet Index ETF FT (NY: FDN )

199.64 -1.70 (-0.84%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 200.97 201.64 199.19 199.64 905,438 -1.70(-0.84%)
Jun 21, 2024 200.00 201.39 199.38 201.34 596,601 +1.88(+0.94%)
Jun 20, 2024 198.54 199.68 198.26 199.46 401,120 +1.14(+0.57%)
Jun 18, 2024 198.87 199.11 197.91 198.32 286,330 -0.85(-0.43%)
Jun 17, 2024 197.22 199.90 196.30 199.17 177,817 +1.20(+0.61%)
Jun 14, 2024 196.85 198.17 196.85 197.97 199,611 +0.37(+0.19%)
Jun 13, 2024 199.86 199.86 197.08 197.60 177,595 -2.40(-1.20%)
Jun 12, 2024 201.29 201.80 199.25 200.00 246,090 +0.90(+0.45%)
Jun 11, 2024 198.33 199.15 197.00 199.10 143,205 +0.55(+0.28%)
Jun 10, 2024 197.09 198.78 196.84 198.55 116,485 +1.01(+0.51%)
Jun 07, 2024 197.98 199.30 197.27 197.54 99,498 -1.24(-0.62%)
Jun 06, 2024 197.12 199.16 197.12 198.78 230,849 +2.31(+1.18%)
Jun 05, 2024 195.92 196.58 194.80 196.47 155,317 +2.00(+1.03%)
Jun 04, 2024 193.94 195.14 193.44 194.47 158,627 +0.17(+0.09%)
Jun 03, 2024 194.90 195.51 192.28 194.30 244,508 +0.60(+0.31%)
May 31, 2024 194.07 194.57 190.33 193.70 224,023 -0.69(-0.35%)
May 30, 2024 197.60 197.60 193.70 194.39 233,733 -6.13(-3.06%)
May 29, 2024 198.92 201.36 198.92 200.52 335,378 -0.21(-0.10%)
May 28, 2024 201.38 201.69 199.71 200.73 189,301 -0.82(-0.41%)
May 24, 2024 201.17 202.74 200.66 201.55 210,294 +0.25(+0.12%)
May 23, 2024 205.47 205.55 200.54 201.30 168,603 -3.38(-1.65%)
May 22, 2024 205.14 205.80 203.78 204.68 238,719 -0.55(-0.27%)
May 21, 2024 205.49 205.83 204.66 205.23 159,879 -1.24(-0.60%)
May 20, 2024 205.68 206.74 205.68 206.47 260,770 +0.62(+0.30%)
May 17, 2024 205.71 206.30 205.00 205.85 314,190 +0.36(+0.18%)
May 16, 2024 206.16 206.54 205.45 205.49 396,087 -0.90(-0.44%)
May 15, 2024 204.87 206.39 203.47 206.39 681,204 +2.96(+1.46%)
May 14, 2024 202.24 203.64 202.24 203.43 1,086,309 +0.91(+0.45%)
May 13, 2024 201.70 202.53 201.26 202.52 217,073 +0.68(+0.34%)
May 10, 2024 202.52 202.99 201.15 201.84 260,845 -0.70(-0.35%)
May 09, 2024 201.56 202.73 201.06 202.54 169,001 -0.22(-0.11%)
May 08, 2024 201.73 203.49 201.73 202.76 155,979 -1.05(-0.52%)
May 07, 2024 203.32 204.52 203.05 203.81 225,515 -0.13(-0.06%)
May 06, 2024 201.80 204.02 201.45 203.94 272,942 +3.00(+1.49%)
May 03, 2024 202.33 202.62 199.94 200.94 410,382 +0.81(+0.40%)
May 02, 2024 198.98 200.20 196.43 200.13 312,646 +3.07(+1.56%)
May 01, 2024 196.40 201.64 195.81 197.06 912,122 +1.93(+0.99%)
Apr 30, 2024 198.22 199.19 195.10 195.13 263,524 -3.77(-1.90%)
Apr 29, 2024 200.09 201.09 198.00 198.90 203,486 -1.07(-0.54%)
Apr 26, 2024 199.56 200.53 198.21 199.97 285,977 +5.02(+2.58%)
Apr 25, 2024 190.89 195.30 190.23 194.95 579,048 -2.62(-1.33%)
Apr 24, 2024 199.22 199.94 196.18 197.57 251,474 -0.63(-0.32%)
Apr 23, 2024 195.87 198.98 195.68 198.20 330,445 +3.81(+1.96%)
Apr 22, 2024 194.38 195.75 191.81 194.39 388,592 +1.48(+0.77%)
Apr 19, 2024 195.78 196.15 191.88 192.91 542,893 -3.88(-1.97%)
Apr 18, 2024 197.83 199.22 196.43 196.79 206,452 -0.31(-0.16%)
Apr 17, 2024 199.20 199.47 196.06 197.10 197,926 -1.18(-0.60%)
Apr 16, 2024 197.61 199.65 197.05 198.28 290,525 +0.33(+0.17%)
Apr 15, 2024 204.23 204.23 197.66 197.95 345,813 -5.44(-2.67%)
Apr 12, 2024 205.71 206.38 202.69 203.39 845,235 -4.45(-2.14%)
Apr 11, 2024 206.21 208.31 204.94 207.84 429,983 +2.65(+1.29%)
Apr 10, 2024 204.05 205.68 204.05 205.19 402,000 -1.92(-0.93%)
Apr 09, 2024 206.82 207.29 204.86 207.11 304,886 +1.37(+0.67%)
Apr 08, 2024 206.23 206.96 205.02 205.74 265,383 +0.07(+0.03%)
Apr 05, 2024 202.60 206.60 202.40 205.67 1,212,740 +3.59(+1.78%)
Apr 04, 2024 206.46 207.72 201.99 202.08 378,332 -2.82(-1.38%)
Apr 03, 2024 203.15 205.62 203.15 204.90 340,911 +0.99(+0.49%)
Apr 02, 2024 202.46 204.14 201.42 203.91 242,992 -1.77(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.