• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.62% Nasdaq Up0.35%

    First Trust FTSE EN Dev Mkts Rel Est ETF (FFR)

    -NYSEArca
    38.90 Up 0.23(0.59%) 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 24, 200752.4252.4252.4252.4230039.06
    Sep 21, 200752.4052.4352.4052.4350039.06
    Sep 20, 200752.4852.4852.4052.401,00039.04
    Sep 19, 200752.9353.0052.9353.0020039.49
    Sep 18, 200750.1050.1050.1050.10037.33
    Sep 17, 200750.1050.1050.1050.1010037.33
    Sep 14, 200750.9550.9550.9550.9570037.96
    Sep 13, 200748.8048.8048.8048.80036.36
    Sep 12, 200748.8048.8048.8048.80036.36
    Sep 11, 200748.8048.8048.8048.80036.36
    Sep 10, 200748.8048.8048.8048.8020036.36
    Sep 7, 200750.4650.4650.4650.46037.60
    Sep 6, 200750.4650.4650.4650.46037.60
    Sep 5, 200750.5350.5350.4650.4640037.60
    Sep 4, 200749.5049.5049.5049.50036.88
    Aug 31, 200749.5049.5049.5049.50036.88
    Aug 30, 200749.3049.5049.3049.5030036.88
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.