First Trust Dow Jones Internat
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
29 Sep 2021 |
GBX |
1,937.4 |
1,937.4 |
1,915.7 |
1,915.7 |
1,915.7 |
+8.3 (+0.44%)
|
0 |
28 Sep 2021 |
GBX |
1,957.8 |
1,957.8 |
1,907.4 |
1,907.4 |
1,907.4 |
-29.9 (-1.54%)
|
3 |
27 Sep 2021 |
GBX |
1,963.6 |
1,963.6 |
1,937.3 |
1,937.3 |
1,937.3 |
+0.2 (+0.01%)
|
33 |
24 Sep 2021 |
GBX |
1,968.8 |
1,968.8 |
1,937.1 |
1,937.1 |
1,937.1 |
-19.9 (-1.02%)
|
0 |
23 Sep 2021 |
GBX |
1,962.6 |
1,984.9999 |
1,957 |
1,957 |
1,957 |
-6.6 (-0.34%)
|
240 |
22 Sep 2021 |
GBX |
1,963.6 |
1,963.6 |
1,963.6 |
1,963.6 |
1,963.6 |
+33.6 (+1.74%)
|
0 |
21 Sep 2021 |
GBX |
1,935.6 |
1,935.6 |
1,928.0001 |
1,930 |
1,930 |
+4.9 (+0.25%)
|
312 |
20 Sep 2021 |
GBX |
1,926.8 |
1,960.2 |
1,925.1 |
1,925.1 |
1,925.1 |
-41.5 (-2.11%)
|
29 |
17 Sep 2021 |
GBX |
1,978.8 |
1,978.8 |
1,966.6 |
1,966.6 |
1,966.6 |
+13.8 (+0.71%)
|
0 |
16 Sep 2021 |
GBX |
1,950.8 |
1,952.8 |
1,946.2 |
1,952.8 |
1,952.8 |
+17.5 (+0.90%)
|
241 |
15 Sep 2021 |
GBX |
1,952.6 |
1,952.6 |
1,935.3 |
1,935.3 |
1,935.3 |
-35.3 (-1.79%)
|
240 |
14 Sep 2021 |
GBX |
1,969.8 |
1,970.6 |
1,963.1999 |
1,970.6 |
1,970.6 |
-9.9 (-0.50%)
|
222 |
13 Sep 2021 |
GBX |
1,964.2001 |
1,980.5 |
1,964.2001 |
1,980.5 |
1,980.5 |
-44 (-2.17%)
|
99 |
10 Sep 2021 |
GBX |
2,024.5 |
2,024.5 |
2,024.5 |
2,024.5 |
2,024.5 |
+7.75 (+0.38%)
|
0 |
9 Sep 2021 |
GBX |
2,026 |
2,026 |
2,016.75 |
2,016.75 |
2,016.75 |
-43.5 (-2.11%)
|
126 |
8 Sep 2021 |
GBX |
2,060.25 |
2,060.25 |
2,060.25 |
2,060.25 |
2,060.25 |
-50 (-2.37%)
|
0 |
7 Sep 2021 |
GBX |
2,115 |
2,115 |
2,110.25 |
2,110.25 |
2,110.25 |
+12.5 (+0.60%)
|
46 |
6 Sep 2021 |
GBX |
2,091.5 |
2,097.75 |
2,091.4999 |
2,097.75 |
2,097.75 |
+41 (+1.99%)
|
1,912 |
3 Sep 2021 |
GBX |
2,059 |
2,064 |
2,050.9999 |
2,056.75 |
2,056.75 |
-25 (-1.20%)
|
291 |
2 Sep 2021 |
GBX |
2,084.5 |
2,086.4999 |
2,081.75 |
2,081.75 |
2,081.75 |
+1 (+0.05%)
|
444 |
1 Sep 2021 |
GBX |
2,080.75 |
2,080.75 |
2,080.75 |
2,080.75 |
2,080.75 |
+56.5 (+2.79%)
|
0 |
31 Aug 2021 |
GBX |
2,020.5 |
2,024.25 |
2,014.5 |
2,024.25 |
2,024.25 |
+57.65 (+2.93%)
|
206 |
27 Aug 2021 |
GBX |
1,962.8 |
1,971.9999 |
1,962.8 |
1,966.6 |
1,966.6 |
-9.3 (-0.47%)
|
1,263 |
26 Aug 2021 |
GBX |
1,975 |
1,975.9 |
1,975 |
1,975.9 |
1,975.9 |
-10.4 (-0.52%)
|
5 |
25 Aug 2021 |
GBX |
1,986.3 |
1,986.3 |
1,986.3 |
1,986.3 |
1,986.3 |
-5.9 (-0.30%)
|
0 |
24 Aug 2021 |
GBX |
1,992.2 |
1,992.2 |
1,992.2 |
1,992.2 |
1,992.2 |
+120.7 (+6.45%)
|
0 |
23 Aug 2021 |
GBX |
1,872.6001 |
1,872.6001 |
1,871.5 |
1,871.5 |
1,871.5 |
-4.2 (-0.22%)
|
251 |
20 Aug 2021 |
GBX |
1,897.4 |
1,897.4 |
1,860.3999 |
1,875.7 |
1,875.7 |
+4.3 (+0.23%)
|
723 |
19 Aug 2021 |
GBX |
1,856 |
1,873.8 |
1,852.4 |
1,871.4 |
1,871.4 |
-32.1 (-1.69%)
|
7 |
18 Aug 2021 |
GBX |
1,893.3999 |
1,903.5 |
1,889.2 |
1,903.5 |
1,903.5 |
+22.9 (+1.22%)
|
188 |