FTSE En Dev Mkts Rel Est First Trust (NY: FFR )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 26.61 26.74 26.49 26.70 7,461 +0.01(+0.04%)
Apr 28, 2011 26.61 26.70 26.58 26.69 6,306 +0.32(+1.22%)
Apr 27, 2011 26.43 26.43 26.16 26.37 9,733 +0.12(+0.46%)
Apr 26, 2011 26.08 26.33 26.08 26.25 10,760 +0.06(+0.24%)
Apr 25, 2011 26.07 26.21 25.97 26.19 5,314 +0.18(+0.71%)
Apr 21, 2011 26.00 26.00 25.84 26.00 17,178 +0.20(+0.79%)
Apr 20, 2011 25.90 25.90 25.76 25.80 39,869 +0.28(+1.08%)
Apr 19, 2011 25.46 25.53 25.38 25.52 3,243 +0.19(+0.75%)
Apr 18, 2011 25.30 25.35 25.18 25.33 22,523 -0.37(-1.43%)
Apr 15, 2011 25.58 25.77 25.58 25.70 11,337 +0.16(+0.61%)
Apr 14, 2011 25.42 25.58 25.42 25.54 6,741 +0.25(+0.98%)
Apr 13, 2011 25.48 25.48 25.28 25.30 12,645 +0.04(+0.17%)
Apr 12, 2011 25.35 25.35 25.20 25.25 8,536 -0.09(-0.35%)
Apr 11, 2011 25.49 25.59 25.34 25.34 7,662 -0.17(-0.65%)
Apr 08, 2011 25.71 25.72 25.44 25.51 15,877 +0.09(+0.36%)
Apr 07, 2011 25.63 25.63 25.33 25.42 3,115 -0.28(-1.09%)
Apr 06, 2011 25.70 25.73 25.68 25.70 7,525 +0.12(+0.47%)
Apr 05, 2011 25.52 25.66 25.52 25.58 2,998 -0.02(-0.08%)
Apr 04, 2011 25.68 25.68 25.53 25.60 20,240 +0.00(+0.00%)
Apr 01, 2011 25.66 25.68 25.53 25.60 27,506 +0.15(+0.58%)
Mar 31, 2011 25.41 25.46 25.40 25.45 2,473 +0.07(+0.29%)
Mar 30, 2011 25.27 25.41 25.19 25.38 23,177 +0.34(+1.34%)
Mar 29, 2011 24.89 25.07 24.89 25.04 7,236 -0.01(-0.03%)
Mar 28, 2011 25.05 25.08 25.01 25.05 15,693 -0.04(-0.16%)
Mar 25, 2011 25.06 25.18 24.94 25.09 24,335 -0.02(-0.10%)
Mar 24, 2011 25.01 25.14 24.92 25.11 66,811 +0.22(+0.88%)
Mar 23, 2011 24.89 24.99 24.65 24.89 49,877 -0.06(-0.25%)
Mar 22, 2011 24.96 24.96 24.79 24.96 11,956 -0.16(-0.65%)
Mar 21, 2011 25.13 25.16 25.11 25.12 67,679 +0.64(+2.63%)
Mar 18, 2011 24.66 24.69 24.48 24.48 37,271 +0.35(+1.46%)
Mar 17, 2011 24.33 24.33 24.01 24.12 13,758 +0.33(+1.40%)
Mar 16, 2011 24.22 24.22 23.57 23.79 48,544 -0.54(-2.23%)
Mar 15, 2011 24.25 24.43 24.25 24.33 29,413 -0.38(-1.52%)
Mar 14, 2011 24.72 24.74 24.58 24.71 21,306 -0.41(-1.63%)
Mar 11, 2011 24.97 25.13 24.89 25.12 21,255 +0.05(+0.20%)
Mar 10, 2011 25.14 25.14 24.99 25.07 12,031 -0.46(-1.80%)
Mar 09, 2011 25.51 25.58 25.44 25.53 10,343 -0.01(-0.06%)
Mar 08, 2011 25.29 25.59 25.29 25.54 8,178 +0.28(+1.09%)
Mar 07, 2011 25.59 25.62 25.18 25.27 5,125 -0.13(-0.50%)
Mar 04, 2011 25.58 25.63 25.33 25.40 25,457 -0.23(-0.91%)
Mar 03, 2011 25.47 25.63 25.40 25.63 11,848 +0.39(+1.53%)
Mar 02, 2011 25.35 25.39 25.20 25.24 34,507 -0.12(-0.49%)
Mar 01, 2011 25.93 25.93 25.33 25.37 16,370 -0.37(-1.43%)
Feb 28, 2011 25.52 25.82 25.52 25.73 19,299 +0.39(+1.53%)
Feb 25, 2011 25.20 25.42 25.08 25.35 19,818 +0.43(+1.74%)
Feb 24, 2011 24.91 24.99 24.70 24.91 13,895 -0.01(-0.03%)
Feb 23, 2011 25.08 25.08 24.84 24.92 10,593 -0.04(-0.14%)
Feb 22, 2011 25.24 25.28 24.94 24.96 28,765 -0.59(-2.31%)
Feb 18, 2011 25.61 25.66 25.47 25.55 45,823 +0.04(+0.16%)
Feb 17, 2011 25.40 25.52 25.38 25.51 19,616 +0.13(+0.52%)
Feb 16, 2011 25.40 25.41 25.31 25.38 14,306 +0.16(+0.62%)
Feb 15, 2011 25.25 25.30 25.11 25.22 37,763 -0.08(-0.31%)
Feb 14, 2011 25.35 25.36 25.24 25.30 13,403 +0.00(+0.00%)
Feb 11, 2011 25.22 25.30 25.04 25.30 19,531 +0.14(+0.56%)
Feb 10, 2011 25.11 25.18 25.04 25.16 10,308 -0.07(-0.28%)
Feb 09, 2011 25.28 25.28 25.12 25.23 20,794 -0.14(-0.57%)
Feb 08, 2011 25.52 25.52 25.28 25.37 22,553 +0.03(+0.13%)
Feb 07, 2011 25.36 25.40 25.24 25.34 11,177 +0.09(+0.35%)
Feb 04, 2011 25.23 25.30 25.15 25.25 8,035 -0.15(-0.60%)
Feb 03, 2011 25.40 25.40 25.19 25.40 15,410 +0.09(+0.36%)
Feb 02, 2011 25.42 25.42 25.24 25.31 15,801 -0.08(-0.33%)
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.