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 |
| 17 Aug 2021 |
GBX |
1,865 |
1,880.6 |
1,864 |
1,880.6 |
1,880.6 |
-10.2 (-0.54%)
|
28 |
| 16 Aug 2021 |
GBX |
1,896.4 |
1,921.5999 |
1,890.8 |
1,890.8 |
1,890.8 |
-58.4 (-3.00%)
|
22 |
| 13 Aug 2021 |
GBX |
1,959.6 |
1,959.6 |
1,949.2 |
1,949.2 |
1,949.2 |
-19 (-0.97%)
|
161 |
| 12 Aug 2021 |
GBX |
1,969 |
1,969 |
1,968.2 |
1,968.2 |
1,968.2 |
-8.9 (-0.45%)
|
0 |
| 11 Aug 2021 |
GBX |
1,995 |
1,995 |
1,977.1 |
1,977.1 |
1,977.1 |
-21.9 (-1.10%)
|
2 |
| 10 Aug 2021 |
GBX |
2,012.5001 |
2,012.5001 |
1,999 |
1,999 |
1,999 |
+21.7 (+1.10%)
|
3 |
| 9 Aug 2021 |
GBX |
1,961.4 |
1,977.3 |
1,961.4 |
1,977.3 |
1,977.3 |
+33.4 (+1.72%)
|
1 |
| 6 Aug 2021 |
GBX |
1,968.6 |
1,968.6 |
1,943.9 |
1,943.9 |
1,943.9 |
-19.6 (-1.00%)
|
436 |
| 5 Aug 2021 |
GBX |
1,963.5 |
1,963.5 |
1,963.5 |
1,963.5 |
1,963.5 |
+2.1 (+0.11%)
|
0 |
| 4 Aug 2021 |
GBX |
1,966.8 |
1,966.8 |
1,951.7999 |
1,961.4 |
1,961.4 |
+37 (+1.92%)
|
805 |
| 3 Aug 2021 |
GBX |
1,944.9999 |
1,944.9999 |
1,924.4 |
1,924.4 |
1,924.4 |
-55.5 (-2.80%)
|
40 |
| 2 Aug 2021 |
GBX |
1,971.2 |
1,979.9 |
1,971.2 |
1,979.9 |
1,979.9 |
+23.8 (+1.22%)
|
503 |
| 30 Jul 2021 |
GBX |
1,946.8 |
1,956.1 |
1,946.8 |
1,956.1 |
1,956.1 |
-19.7 (-1.00%)
|
2 |
| 29 Jul 2021 |
GBX |
1,975.8 |
1,975.8 |
1,975.8 |
1,975.8 |
1,975.8 |
+16.5 (+0.84%)
|
0 |
| 28 Jul 2021 |
GBX |
1,964 |
1,964 |
1,886.6 |
1,959.3 |
1,959.3 |
+98.3 (+5.28%)
|
270 |
| 27 Jul 2021 |
GBX |
1,903.8 |
1,904.4 |
1,856.2 |
1,861 |
1,861 |
-128 (-6.44%)
|
2,732 |
| 26 Jul 2021 |
GBX |
2,038 |
2,039.5 |
1,985.8 |
1,989 |
1,989 |
-92.75 (-4.46%)
|
11,568 |
| 23 Jul 2021 |
GBX |
2,092.5 |
2,092.5 |
2,081.75 |
2,081.75 |
2,081.75 |
-41.5 (-1.95%)
|
431 |
| 22 Jul 2021 |
GBX |
2,126.9999 |
2,126.9999 |
2,123.25 |
2,123.25 |
2,123.25 |
+21 (+1.00%)
|
225 |
| 21 Jul 2021 |
GBX |
2,102.25 |
2,102.25 |
2,102.25 |
2,102.25 |
2,102.25 |
+5.5 (+0.26%)
|
0 |
| 20 Jul 2021 |
GBX |
2,083 |
2,096.75 |
2,083 |
2,096.75 |
2,096.75 |
+23.5 (+1.13%)
|
1 |
| 19 Jul 2021 |
GBX |
2,060.5 |
2,077.5 |
2,052 |
2,073.25 |
2,073.25 |
-19.5 (-0.93%)
|
7 |
| 16 Jul 2021 |
GBX |
2,109.5 |
2,110.5 |
2,092.75 |
2,092.75 |
2,092.75 |
-10.5 (-0.50%)
|
450 |
| 15 Jul 2021 |
GBX |
2,104 |
2,104 |
2,098 |
2,103.25 |
2,103.25 |
-10.5 (-0.50%)
|
1 |
| 14 Jul 2021 |
GBX |
2,125.5 |
2,125.5 |
2,113.75 |
2,113.75 |
2,113.75 |
-8.5 (-0.40%)
|
0 |
| 13 Jul 2021 |
GBX |
2,096.5 |
2,122.25 |
2,096.5 |
2,122.25 |
2,122.25 |
+52 (+2.51%)
|
110 |
| 12 Jul 2021 |
GBX |
2,072.5 |
2,073.5 |
2,065 |
2,070.25 |
2,070.25 |
-5 (-0.24%)
|
23 |
| 9 Jul 2021 |
GBX |
2,061 |
2,075.25 |
2,058.5 |
2,075.25 |
2,075.25 |
+40.5 (+1.99%)
|
67 |
| 8 Jul 2021 |
GBX |
2,030 |
2,047 |
2,030 |
2,034.75 |
2,034.75 |
-69 (-3.28%)
|
172 |
| 7 Jul 2021 |
GBX |
2,103.75 |
2,103.75 |
2,103.75 |
2,103.75 |
2,103.75 |
-14.5 (-0.68%)
|
0 |
