Frk Glbqdiv Etf Historical Data - FRGD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Frk Glbqdiv Etf (FRGD)
Frk Glbqdiv Etf (FRGD) Historical

Frk Glbqdiv Etf (FRGD)

36.78

0.11

(0.30%)

Closed February 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	36.78	0.11	0.30	36.78	36.78	36.78	464
1739467800	36.67	0.48	1.34	36.53	36.78	36.26	1043
1739381400	36.185	-0.36	-0.97	37.27	37.27	35.705	1132
1739295000	36.54	0.18	0.50	36.25	36.54	35.965	8966
1739208600	36.36	0	0.00	36.36	36.36	36.36	1
1738949400	36.36	-0.09	-0.25	36.36	37	35.87	20
1738863000	36.45	-0.08	-0.21	36.54	36.76	36.01	1
1738776600	36.525	0.09	0.25	36.48	36.84	35.9	274
1738690200	36.435	0.15	0.41	36.4	36.875	35.725	1500
1738603800	36.285	-0.29	-0.78	36	36.36	35.315	726
1738344600	36.57	0.05	0.12	36.58	37.09	36.31	125
1738258200	36.525	0.14	0.40	36.57	37.04	36.255	618
1738171800	36.38	0.06	0.17	36.44	36.93	36.23	543
1738085400	36.32	-0.02	-0.06	36.72	36.985	36.21	206
1737999000	36.34	-0.26	-0.71	37	37	35.84	3392
1737739800	36.6	0.12	0.32	36.63	36.63	36.05	324
1737653400	36.485	0.05	0.14	36.6	36.94	36.07	405
1737567000	36.435	-0.06	-0.15	36.46	36.93	36.075	7230
1737480600	36.49	0.19	0.52	36.26	36.88	36.01	343
1737394200	36.3	0.13	0.35	36.45	36.655	36.025	553
1737135000	36.175	0.33	0.93	36.16	36.355	35.735	31
1737048600	35.84	0.02	0.04	35.98	36.125	35.465	661
1736962200	35.825	0.37	1.03	35.77	36.665	35.37	213
1736875800	35.46	0.35	1.00	35.48	36.235	34.885	1030
1736789400	35.11	0.07	0.20	35.35	35.355	34.63	839
1736530200	35.04	-0.66	-1.85	35.46	36.035	34.575	2491
1736443800	35.7	0.31	0.88	35.7	35.94	34.87	639
1736357400	35.39	-0.43	-1.19	35.75	35.985	34.775	1403
1736271000	35.815	0.04	0.11	35.67	35.85	35.265	706
1736184600	35.775	0.24	0.69	35.88	36.32	35.225	166
1735925400	35.53	-0.03	-0.07	36	36	34.745	718
1735839000	35.555	-0.29	-0.80	35.31	36.035	35.04	588
1735666200	35.84	0	0.00	35.84	35.84	35.84	1
1735579800	35.84	-0.42	-1.16	35.83	35.84	35.275	4490
1735320600	36.26	1.04	2.95	35.99	36.575	35.66	143
1735061400	35.22	0	0.00	35.22	35.22	35.22	0
1734975000	35.22	0.06	0.17	35.43	35.54	34.97	2058
1734715800	35.16	-0.27	-0.76	35.16	35.595	35.125	343
1734629400	35.43	-1.03	-2.83	35.43	35.5	34.775	343
1734543000	36.46	0	0.00	36.46	36.46	36.46	0
1734456600	36.46	0	0.00	36.46	36.46	36.46	0
1734370200	36.46	0.11	0.29	36.36	36.46	35.925	1790
1734111000	36.355	0.31	0.87	36.39	36.64	35.925	1240
1734024600	36.04	-0.37	-1.02	36.93	36.93	35.43	713
1733938200	36.41	-0.19	-0.51	36.41	36.41	36.41	0
1733851800	36.595	-0.4	-1.08	36.595	36.595	36.595	0
1733765400	36.995	0.2	0.56	36.995	36.995	36.995	0
1733506200	36.79	-0.22	-0.58	37.07	37.515	36.74	1402
1733419800	37.005	0.05	0.15	37.14	37.665	36.52	462
1733333400	36.95	-0.02	-0.04	36.99	37.535	36.545	291
1733247000	36.965	-0.01	-0.01	37.38	37.6	36.6	916
1733160600	36.97	-0.07	-0.18	36.97	36.97	36.97	0
1732901400	37.035	0.13	0.34	37.26	37.4	36.42	512
1732815000	36.91	0.24	0.65	36.72	36.915	36.675	614
1732728600	36.67	-0.09	-0.24	37.28	37.45	36.455	1355
1732642200	36.76	-0.24	-0.65	36.93	37.32	36.395	804
1732555800	37	0.22	0.58	36.81	37.15	36.455	5424
1732296600	36.785	0.34	0.95	36.785	36.785	36.785	0
1732210200	36.44	-0.03	-0.08	36.48	36.695	35.77	345
1732123800	36.47	0.02	0.05	36.47	36.705	35.605	666
1732037400	36.45	0.46	1.28	36.4	36.62	35.615	2457
1731951000	35.99	-0.5	-1.37	36.36	36.49	35.5	906

Frk Glbqdiv Etf

Hsbc Msci Wd Ac

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions