Skip to main content

FT DJ International Internet ETF (NQ: FDNI )

24.00 -0.24 (-0.99%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.13 22.26 22.13 22.25 2,091 +0.05(+0.22%)
Apr 29, 2019 22.09 22.21 22.09 22.20 3,087 +0.16(+0.75%)
Apr 26, 2019 22.04 22.04 22.04 22.04 312 +0.10(+0.47%)
Apr 25, 2019 21.80 21.94 21.79 21.94 2,326 -0.10(-0.47%)
Apr 24, 2019 22.52 22.52 22.04 22.04 2,751 -0.20(-0.91%)
Apr 23, 2019 22.32 22.32 22.08 22.24 3,020 -0.36(-1.58%)
Apr 22, 2019 21.86 22.60 21.86 22.60 13,925 +0.56(+2.54%)
Apr 18, 2019 22.04 22.04 21.94 22.04 4,892 -0.29(-1.31%)
Apr 17, 2019 22.46 22.46 22.22 22.33 3,208 +0.18(+0.80%)
Apr 16, 2019 22.42 22.42 22.15 22.15 2,428 +0.10(+0.45%)
Apr 15, 2019 22.35 22.35 22.00 22.05 8,686 -0.29(-1.28%)
Apr 12, 2019 22.48 22.48 22.27 22.34 6,453 +0.35(+1.61%)
Apr 11, 2019 22.07 22.07 21.99 21.99 730 -0.13(-0.61%)
Apr 10, 2019 22.10 22.25 22.10 22.12 3,382 -0.02(-0.11%)
Apr 09, 2019 22.33 22.33 22.14 22.14 761 +0.05(+0.22%)
Apr 08, 2019 22.14 22.24 22.02 22.10 2,995 -0.05(-0.22%)
Apr 05, 2019 22.17 22.23 21.98 22.14 6,037 +0.31(+1.41%)
Apr 04, 2019 22.09 22.09 21.84 21.84 3,502 -0.08(-0.36%)
Apr 03, 2019 21.92 21.93 21.92 21.92 1,220 +0.29(+1.32%)
Apr 02, 2019 21.98 21.98 21.62 21.63 1,339 -0.09(-0.42%)
Apr 01, 2019 21.65 21.72 21.64 21.72 1,441 +0.46(+2.17%)
Mar 29, 2019 21.32 21.32 21.26 21.26 416 +0.37(+1.75%)
Mar 28, 2019 20.90 20.90 20.90 339 +0.00(+0.00%)
Mar 27, 2019 21.06 21.06 20.90 20.90 834 -0.14(-0.66%)
Mar 26, 2019 21.13 21.13 20.99 21.04 3,133 +0.19(+0.93%)
Mar 25, 2019 20.87 20.87 20.84 20.84 3,772 -0.14(-0.67%)
Mar 22, 2019 20.95 20.98 20.94 20.98 728 -0.27(-1.29%)
Mar 21, 2019 21.12 21.26 21.12 21.26 1,166 +0.03(+0.13%)
Mar 20, 2019 21.08 21.23 21.04 21.23 3,602 +0.00(+0.02%)
Mar 19, 2019 21.17 21.22 21.17 21.22 709 +0.04(+0.17%)
Mar 18, 2019 21.20 21.20 21.15 21.19 973 +0.20(+0.97%)
Mar 15, 2019 20.99 20.99 20.98 20.98 2,914 +0.16(+0.75%)
Mar 14, 2019 20.83 20.83 20.83 20.83 478 -0.06(-0.28%)
Mar 13, 2019 20.90 20.90 20.89 20.89 411 +0.64(+3.18%)
Mar 12, 2019 20.24 20.24 20.24 47 +0.00(+0.00%)
Mar 11, 2019 20.24 20.24 20.24 5 +0.00(+0.00%)
Mar 08, 2019 20.24 20.24 20.24 20.24 208 -0.54(-2.58%)
Mar 07, 2019 20.90 20.90 20.78 20.78 666 -0.25(-1.20%)
Mar 06, 2019 21.03 21.03 21.03 21.03 289 -0.03(-0.12%)
Mar 05, 2019 20.83 21.13 20.83 21.06 1,332 +0.58(+2.85%)
Mar 01, 2019 20.47 20.47 20.47 0 +0.00(+0.00%)
Feb 28, 2019 20.31 20.47 20.31 20.47 1,105 +0.03(+0.15%)
Feb 27, 2019 20.30 20.44 20.30 20.44 1,237 +0.26(+1.29%)
Feb 26, 2019 20.18 20.18 20.18 20.18 486 +0.30(+1.49%)
Feb 22, 2019 19.88 19.88 19.88 0 +0.20(+1.01%)
Feb 21, 2019 19.69 19.69 19.69 19.69 167 -0.19(-0.97%)
Feb 20, 2019 19.98 19.98 19.86 19.88 999 +0.26(+1.35%)
Feb 19, 2019 19.61 19.61 19.61 7 +0.00(+0.00%)
Feb 15, 2019 19.57 19.70 19.57 19.61 1,873 -0.27(-1.38%)
Feb 14, 2019 19.89 19.89 19.89 2 +0.00(+0.00%)
Feb 13, 2019 19.89 19.89 19.89 19.89 1,336 +0.22(+1.12%)
Feb 12, 2019 19.67 19.67 19.67 1 +0.00(+0.00%)
Feb 11, 2019 19.67 19.67 19.67 19.67 914 +0.20(+1.04%)
Feb 08, 2019 19.46 19.46 19.46 60 +0.00(+0.00%)
Feb 07, 2019 19.79 19.79 19.46 19.46 348 -0.52(-2.60%)
Feb 06, 2019 19.98 19.98 19.98 19.98 523 +0.01(+0.06%)
Feb 05, 2019 19.97 19.97 19.97 19.97 214 +0.13(+0.66%)
Feb 04, 2019 19.84 19.84 19.84 274 +0.00(+0.00%)
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.