Skip to main content

DJ Internet Index ETF FT (NY: FDN )

198.53 -2.24 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 201.97 201.99 197.92 198.53 207,396 -2.24(-1.12%)
Jul 17, 2024 203.59 203.79 200.58 200.77 336,482 -5.53(-2.68%)
Jul 16, 2024 206.52 207.25 205.27 206.30 265,643 +1.08(+0.53%)
Jul 15, 2024 204.72 206.63 204.03 205.22 244,107 +0.83(+0.41%)
Jul 12, 2024 203.24 205.83 203.24 204.39 1,084,136 +0.30(+0.15%)
Jul 11, 2024 206.81 207.88 203.13 204.09 656,519 -2.49(-1.21%)
Jul 10, 2024 207.74 207.74 204.85 206.58 225,714 -0.68(-0.33%)
Jul 09, 2024 209.06 209.55 207.20 207.26 242,942 -1.60(-0.77%)
Jul 08, 2024 209.98 209.98 208.44 208.86 125,665 -1.43(-0.68%)
Jul 05, 2024 207.36 210.44 207.10 210.29 171,326 +3.25(+1.57%)
Jul 03, 2024 206.81 207.52 206.77 207.04 165,595 -0.06(-0.03%)
Jul 02, 2024 205.34 207.33 204.98 207.10 175,974 +1.38(+0.67%)
Jul 01, 2024 205.21 205.82 203.16 205.72 282,124 +0.78(+0.38%)
Jun 28, 2024 205.97 207.35 204.78 204.94 441,381 -1.21(-0.59%)
Jun 27, 2024 203.18 206.50 203.18 206.15 272,134 +3.45(+1.70%)
Jun 26, 2024 200.91 203.11 200.91 202.70 252,091 +0.90(+0.45%)
Jun 25, 2024 200.06 201.87 200.06 201.80 165,570 +2.16(+1.08%)
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 201.73 203.49 201.73 202.76 155,967 -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%)
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.