Australia markets open in 44 minutes

First Trust S&P International Dividend Aristocrats ETF (FID)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
15.84+0.29 (+1.86%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202415.7015.8415.7015.8415.847,644
01 May 202415.5515.6415.4915.5515.555,000
30 Apr 202415.6815.7015.5615.5615.5620,700
29 Apr 202415.6515.7715.6515.7515.758,200
26 Apr 202415.7215.7215.5415.5915.5934,300
25 Apr 202415.4215.5715.4015.5315.5331,400
24 Apr 202415.5715.5715.4815.5115.519,200
23 Apr 202415.5415.6215.5115.5815.5818,700
22 Apr 202415.4515.5315.4015.5215.5215,200
19 Apr 202415.2915.3615.2815.3415.346,400
18 Apr 202415.2815.3415.2215.2815.2825,800
17 Apr 202415.3215.3215.1915.2515.258,800
16 Apr 202415.2215.2515.1815.2415.2412,800
15 Apr 202415.5515.5515.3715.3715.3717,700
12 Apr 202415.5815.5815.4615.4615.4611,100
11 Apr 202415.7215.7315.5715.7215.7212,000
10 Apr 202415.7415.7415.6315.6815.6815,000
09 Apr 202415.9315.9315.8215.9115.915,800
08 Apr 202415.8415.8615.7815.8215.8212,700
05 Apr 202415.7215.8015.7215.7515.755,700
04 Apr 202415.9715.9715.7415.7915.799,600
03 Apr 202415.7315.9915.7315.8315.8396,700
02 Apr 202415.7815.7915.7515.7715.7710,700
01 Apr 202415.9215.9215.7915.8315.8311,100
28 Mar 202415.9215.9615.9115.9515.9510,500
27 Mar 202415.8715.9415.8715.9415.9411,400
26 Mar 202415.8715.9315.8215.8215.8259,600
25 Mar 202415.8415.8915.8315.8315.838,100
22 Mar 202415.9115.9515.8615.8615.867,700
21 Mar 202415.9815.9915.9115.9415.947,100
21 Mar 20240.032 Dividend
20 Mar 202415.8316.0015.8315.9715.947,100
19 Mar 202415.7815.9015.7815.8715.844,800
18 Mar 202415.8515.8515.7715.8015.776,200
15 Mar 202415.9115.9115.8315.8715.8423,000
14 Mar 202415.8315.8515.8015.8515.824,100
13 Mar 202416.0316.0315.9615.9815.9510,800
12 Mar 202415.9816.0215.9716.0015.9711,000
11 Mar 202415.8715.9215.8615.9115.888,800
08 Mar 202415.9916.0015.9515.9615.935,200
07 Mar 202415.8915.9515.8715.9115.8816,400
06 Mar 202415.7815.8315.7815.8115.7834,000
05 Mar 202415.6415.7015.6315.6315.6036,900
04 Mar 202415.6715.6815.6315.6315.6019,800
01 Mar 202415.6815.7615.6615.7515.7225,200
29 Feb 202415.7015.7015.6015.6015.579,900
28 Feb 202415.6215.6615.6115.6415.615,100
27 Feb 202415.7115.7415.6715.7315.708,200
26 Feb 202415.7615.7615.6115.6515.6213,500
23 Feb 202415.7915.8215.7315.7815.7514,100
22 Feb 202415.7415.8015.7115.7715.7411,600
21 Feb 202415.6415.7115.6315.7015.6719,600
20 Feb 202415.4815.6715.4815.6315.60222,800
16 Feb 202415.5415.6415.5415.6015.5731,600
15 Feb 202415.4815.6015.4615.5515.5217,700
14 Feb 202415.2615.3115.2515.2915.2623,000
13 Feb 202415.2815.3015.1215.1615.1315,700
12 Feb 202415.4215.5115.4215.4615.4325,800
09 Feb 202415.3015.3515.3015.3515.3211,500
08 Feb 202415.3915.3915.3115.3215.2910,600
07 Feb 202415.4715.5015.4215.4415.4163,400
06 Feb 202415.4415.5215.4015.5015.4716,800
05 Feb 202415.4715.5115.4115.4715.449,000
02 Feb 202415.5915.6515.5315.6015.5739,700
01 Feb 202415.6915.7815.6215.7515.7245,000
31 Jan 202415.7715.8215.6515.6715.644,900
30 Jan 202415.8015.8115.7115.7815.7547,000
29 Jan 202415.7815.8315.7315.8315.8020,900
26 Jan 202415.8715.8715.8215.8415.8112,300
25 Jan 202415.8115.8715.7715.8715.8444,600
24 Jan 202415.8515.8915.7915.8015.7735,700
23 Jan 202415.6915.7515.6615.7415.7192,100
22 Jan 202415.7015.7615.7015.7315.7042,700
19 Jan 202415.6315.7215.5615.7015.6718,700
18 Jan 202415.6615.6815.6015.6715.645,500
17 Jan 202415.5815.6115.5515.5915.5613,400
16 Jan 202415.9615.9615.8115.8715.8415,500
12 Jan 202416.1616.1616.0516.0616.037,100
11 Jan 202416.0516.0715.9116.0716.0426,500
10 Jan 202416.0016.0516.0016.0115.987,300
09 Jan 202415.9916.0415.9816.0115.986,900
08 Jan 202415.9816.1315.9716.0916.0612,500
05 Jan 202415.9816.0715.9716.0316.0033,200
04 Jan 202415.9516.0315.9415.9415.9142,800
03 Jan 202415.9716.0215.8716.0215.9925,700
02 Jan 202416.0216.0815.9516.0516.0218,700
29 Dec 202316.1416.1816.0616.1216.0917,800
28 Dec 202316.1116.1216.0416.0816.059,500
27 Dec 202316.0016.0715.9816.0716.047,100
26 Dec 202315.7915.9715.7915.9015.8714,600
22 Dec 202315.9215.9715.8615.8615.838,400
22 Dec 20230.205 Dividend
21 Dec 202316.0116.0515.9516.0515.816,000
20 Dec 202316.0116.0415.8115.8315.6017,500
19 Dec 202315.9816.0315.9615.9715.735,700
18 Dec 202315.9015.9115.8415.8515.6217,300
15 Dec 202316.0316.0315.8715.8715.6410,200
14 Dec 202316.0716.1216.0216.1215.8816,600
13 Dec 202315.5915.9215.5915.8715.6414,100
12 Dec 202315.6115.6815.5615.6815.4569,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...