First Trust S&P International Dividend Aristocrats ETF

FID
🏛️ usa →
19.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.71 17.73 17.68 17.69 0.0M
2021-12-30 17.68 17.69 17.63 17.63 0.0M
2021-12-29 17.77 17.77 17.64 17.69 0.0M
2021-12-28 17.78 17.78 17.60 17.76 0.1M
2021-12-27 17.46 17.58 17.46 17.57 0.0M
2021-12-23 17.52 19.00 17.44 19.00 0.0M
2021-12-22 17.49 17.79 17.49 17.79 0.0M
2021-12-21 17.48 17.55 17.48 17.50 0.0M
2021-12-20 17.32 17.38 17.32 17.38 0.0M
2021-12-17 17.51 17.57 17.47 17.47 0.0M
2021-12-16 17.65 17.66 17.54 17.60 0.0M
2021-12-15 17.52 17.52 17.52 17.52 0.0M
2021-12-14 17.37 17.43 17.34 17.43 0.0M
2021-12-13 17.42 17.44 17.36 17.36 0.0M
2021-12-10 17.60 17.63 17.52 17.55 0.0M
2021-12-09 17.60 17.60 17.54 17.56 0.0M
2021-12-08 17.61 17.63 17.60 17.62 0.0M
2021-12-07 17.56 17.64 17.56 17.61 0.0M
2021-12-06 17.42 17.48 17.42 17.46 0.0M
2021-12-03 17.27 17.28 17.20 17.26 0.0M
2021-12-02 17.28 17.28 17.24 17.24 0.0M
2021-12-01 17.25 17.36 17.06 17.06 0.0M
2021-11-30 17.28 17.28 17.04 17.10 0.0M
2021-11-29 17.37 17.44 17.33 17.40 0.0M
2021-11-26 17.34 17.35 17.30 17.34 0.0M
2021-11-24 17.65 17.65 17.62 17.65 0.0M
2021-11-23 17.64 17.64 17.58 17.64 0.0M
2021-11-22 17.61 17.70 17.61 17.64 0.0M
2021-11-19 17.70 17.73 17.65 17.67 0.0M
2021-11-18 17.81 17.85 17.81 17.85 0.0M
2021-11-17 17.75 17.85 17.75 17.84 0.0M
2021-11-16 17.90 17.91 17.86 17.89 0.0M
2021-11-15 17.95 17.98 17.89 17.91 0.0M
2021-11-12 17.93 17.97 17.92 17.93 0.0M
2021-11-11 17.93 18.00 17.92 18.00 0.0M
2021-11-10 18.06 18.06 17.93 17.93 0.0M
2021-11-09 18.01 18.03 17.95 18.02 0.0M
2021-11-08 18.13 18.13 17.99 18.00 0.0M
2021-11-05 17.94 18.01 17.94 18.01 0.0M
2021-11-04 17.95 17.95 17.88 17.91 0.0M
2021-11-03 17.88 18.00 17.87 18.00 0.0M
2021-11-02 17.86 17.86 17.86 17.86 0.0M
2021-11-01 17.87 17.91 17.85 17.85 0.0M
2021-10-29 17.80 17.84 17.80 17.84 0.0M
2021-10-28 17.95 17.98 17.92 17.96 0.0M
2021-10-27 17.96 18.02 17.91 17.91 0.0M
2021-10-26 18.10 18.10 18.00 18.06 0.0M
2021-10-25 17.94 18.02 17.91 17.96 0.0M
2021-10-22 18.03 18.04 17.96 17.96 0.0M
2021-10-21 18.03 18.03 17.94 17.96 0.0M
2021-10-20 17.97 18.05 17.97 18.04 0.0M
2021-10-19 17.94 18.07 17.94 17.96 0.0M
2021-10-18 17.99 17.99 17.95 17.95 0.0M
2021-10-15 18.03 18.03 17.98 18.03 0.0M
2021-10-14 17.92 17.94 17.91 17.93 0.0M
2021-10-13 17.81 17.83 17.81 17.83 0.0M
2021-10-12 17.66 17.77 17.65 17.70 0.0M
2021-10-11 17.66 17.77 17.62 17.66 0.0M
2021-10-08 17.87 17.87 17.67 17.74 0.0M
2021-10-07 17.76 17.99 17.69 17.71 0.0M
2021-10-06 17.48 17.65 17.48 17.65 0.0M
2021-10-05 17.68 17.71 17.67 17.68 0.0M
2021-10-04 17.57 17.66 17.55 17.55 0.0M
2021-10-01 17.48 17.58 17.48 17.57 0.0M
2021-09-30 17.63 17.63 17.52 17.52 0.0M
2021-09-29 17.62 17.62 17.52 17.52 0.0M
2021-09-28 17.52 17.55 17.50 17.50 0.0M
2021-09-27 17.70 17.70 17.64 17.66 0.0M
2021-09-24 17.62 17.64 17.58 17.61 0.0M
2021-09-23 17.78 17.80 17.74 17.76 0.0M
2021-09-22 17.81 17.84 17.73 17.73 0.0M
2021-09-21 17.78 17.78 17.65 17.73 0.0M
2021-09-20 17.69 17.72 17.50 17.54 0.0M
2021-09-17 18.09 18.16 18.09 18.15 0.0M
2021-09-16 18.15 18.22 18.15 18.20 0.0M
2021-09-15 18.24 18.31 18.20 18.26 0.0M
2021-09-14 18.30 18.30 18.20 18.20 0.0M
2021-09-13 18.28 18.34 18.28 18.29 0.0M
2021-09-10 18.26 18.29 18.16 18.16 0.0M
2021-09-09 18.29 18.31 18.24 18.24 0.0M
2021-09-08 18.26 18.26 18.23 18.24 0.0M
2021-09-07 18.29 18.29 18.19 18.20 0.0M
2021-09-03 18.35 18.38 18.35 18.38 0.0M
2021-09-02 18.37 18.37 18.27 18.31 0.0M
2021-09-01 18.21 18.28 18.19 18.21 0.0M
2021-08-31 18.15 18.15 18.12 18.14 0.0M
2021-08-30 18.08 18.12 18.08 18.10 0.0M
2021-08-27 18.02 18.13 18.02 18.11 0.0M
2021-08-26 18.11 18.11 18.00 18.03 0.0M
2021-08-25 18.11 18.16 18.10 18.11 0.1M
2021-08-24 18.13 18.21 18.13 18.20 0.0M
2021-08-23 18.12 18.15 18.09 18.14 0.0M
2021-08-20 17.94 18.03 17.94 17.99 0.0M
2021-08-19 17.98 17.98 17.89 17.93 0.0M
2021-08-18 18.19 18.21 18.11 18.14 0.0M
2021-08-17 18.26 18.26 18.10 18.15 0.0M
2021-08-16 18.35 18.41 18.35 18.41 0.0M
2021-08-13 18.42 18.43 18.41 18.41 0.0M
2021-08-12 18.37 18.40 18.34 18.36 0.0M
2021-08-11 18.37 18.42 18.32 18.36 0.0M
2021-08-10 18.17 18.20 18.16 18.20 0.0M
2021-08-09 18.26 18.26 18.21 18.21 0.0M
2021-08-06 18.11 18.18 18.11 18.18 0.0M
2021-08-05 18.31 18.31 18.18 18.21 0.0M
2021-08-04 18.16 18.18 18.16 18.17 0.0M
2021-08-03 18.22 18.24 18.10 18.24 0.0M
2021-08-02 18.21 18.21 18.15 18.15 0.0M
2021-07-30 18.12 18.12 18.02 18.03 0.0M
2021-07-29 18.28 18.29 18.22 18.27 0.0M
2021-07-28 18.14 18.20 18.14 18.18 0.0M
2021-07-27 18.13 18.13 18.08 18.11 0.0M
2021-07-26 18.12 18.17 18.12 18.13 0.0M
2021-07-23 18.12 18.12 18.06 18.09 0.0M
2021-07-22 18.00 18.04 17.95 18.02 0.0M
2021-07-21 17.93 17.98 17.93 17.98 0.0M
2021-07-20 17.73 17.83 17.73 17.78 0.0M
2021-07-19 17.76 17.76 17.64 17.69 0.0M
2021-07-16 18.08 18.08 18.06 18.06 0.0M
2021-07-15 18.05 18.17 18.05 18.14 0.0M
2021-07-14 18.25 18.25 18.15 18.20 0.0M
2021-07-13 18.10 18.24 18.10 18.23 0.0M
2021-07-12 18.25 18.30 18.21 18.27 0.0M
2021-07-09 18.06 18.19 18.06 18.17 0.0M
2021-07-08 17.98 18.06 17.96 17.98 0.0M
2021-07-07 18.19 18.19 18.13 18.15 0.0M
2021-07-06 18.27 18.27 18.09 18.15 0.0M
2021-07-02 18.29 18.29 18.18 18.25 0.0M
2021-07-01 18.22 18.22 18.18 18.21 0.0M
2021-06-30 18.23 18.23 18.07 18.15 0.0M
2021-06-29 18.22 18.31 18.21 18.27 0.0M
2021-06-28 18.44 18.44 18.33 18.34 0.0M
2021-06-25 18.35 18.45 18.35 18.44 0.0M
2021-06-24 18.41 18.41 18.31 18.32 0.0M
2021-06-23 18.57 18.59 18.56 18.58 0.0M
2021-06-22 18.67 18.67 18.42 18.64 0.0M
2021-06-21 18.52 18.61 18.42 18.61 0.0M
2021-06-18 18.66 18.66 18.34 18.34 0.1M
2021-06-17 18.89 18.89 18.72 18.72 0.0M
2021-06-16 19.08 19.10 19.00 19.00 0.0M
2021-06-15 18.98 19.03 18.95 19.03 0.0M
2021-06-14 19.01 19.07 19.00 19.05 0.0M
2021-06-11 19.10 19.10 19.01 19.07 0.0M
2021-06-10 19.04 19.11 19.04 19.07 0.0M
2021-06-09 19.03 19.03 18.98 18.99 0.0M
2021-06-08 18.95 19.05 18.95 19.02 0.0M
2021-06-07 19.01 19.01 18.88 18.98 0.0M
2021-06-04 18.95 18.95 18.88 18.95 0.0M
2021-06-03 18.80 18.88 18.78 18.88 0.0M
2021-06-02 18.99 18.99 18.89 18.89 0.0M
2021-06-01 18.94 18.94 18.87 18.87 0.0M
2021-05-28 18.88 18.88 18.84 18.86 0.0M
2021-05-27 18.87 18.87 18.76 18.82 0.0M
2021-05-26 18.74 18.76 18.69 18.76 0.0M
2021-05-25 18.76 18.79 18.75 18.77 0.0M
2021-05-24 18.80 18.83 18.68 18.82 0.0M
2021-05-21 18.77 18.77 18.66 18.73 0.0M
2021-05-20 18.58 18.76 18.58 18.74 0.0M
2021-05-19 18.50 18.70 18.50 18.57 0.0M
2021-05-18 18.70 18.73 18.65 18.65 0.0M
2021-05-17 18.61 18.61 18.47 18.59 0.0M
2021-05-14 18.41 18.59 18.41 18.55 0.0M
2021-05-13 18.23 18.41 18.23 18.40 0.0M
2021-05-12 18.55 18.55 18.28 18.31 0.0M
2021-05-11 18.55 18.65 18.44 18.53 0.0M
2021-05-10 18.75 18.79 18.65 18.73 0.0M
2021-05-07 18.54 18.64 18.50 18.62 0.0M
2021-05-06 18.28 18.43 18.22 18.43 0.0M
2021-05-05 18.10 18.27 18.10 18.19 0.0M
2021-05-04 18.27 18.27 18.03 18.05 0.0M
2021-05-03 18.19 18.92 18.14 18.37 0.0M
2021-04-30 18.22 18.22 18.08 18.10 0.0M
2021-04-29 18.14 18.30 18.14 18.23 0.0M
2021-04-28 18.11 18.20 18.11 18.15 0.0M
2021-04-27 18.04 18.13 18.00 18.11 0.0M
2021-04-26 18.04 18.13 18.04 18.10 0.0M
2021-04-23 18.03 18.09 18.02 18.09 0.0M
2021-04-22 17.95 18.02 17.88 17.96 0.0M
2021-04-21 17.90 18.07 17.89 18.00 0.0M
2021-04-20 17.89 17.90 17.85 17.85 0.0M
2021-04-19 18.09 18.09 18.01 18.01 0.0M
2021-04-16 18.15 18.15 18.05 18.09 0.0M
2021-04-15 18.14 18.15 18.00 18.15 0.0M
2021-04-14 18.05 18.05 17.96 17.98 0.0M
2021-04-13 17.79 17.90 17.79 17.89 0.0M
2021-04-12 17.90 17.90 17.80 17.86 0.0M
2021-04-09 17.85 17.89 17.82 17.89 0.0M
2021-04-08 17.84 17.84 17.84 17.84 0.0M
2021-04-07 17.76 17.84 17.76 17.81 0.0M
2021-04-06 17.80 17.82 17.76 17.79 0.0M
2021-04-05 17.77 17.83 17.77 17.83 0.0M
2021-04-01 17.61 17.65 17.58 17.62 0.0M
2021-03-31 17.66 17.68 17.63 17.64 0.0M
2021-03-30 17.64 17.80 17.64 17.76 0.0M
2021-03-29 17.74 17.74 17.67 17.74 0.0M
2021-03-26 17.63 17.73 17.57 17.73 0.0M
2021-03-25 17.53 17.55 17.47 17.54 0.0M
2021-03-24 17.50 17.65 17.50 17.51 0.0M
2021-03-23 17.76 17.76 17.62 17.62 0.0M
2021-03-22 17.80 17.85 17.79 17.80 0.0M
2021-03-19 17.70 17.87 17.70 17.80 0.0M
2021-03-18 17.81 17.81 17.71 17.71 0.0M
2021-03-17 17.70 17.83 17.63 17.83 0.0M
2021-03-16 17.58 17.72 17.58 17.70 0.0M
2021-03-15 17.55 17.65 17.51 17.61 0.0M
2021-03-12 17.38 17.45 17.38 17.43 0.0M
2021-03-11 17.42 17.44 17.34 17.37 0.0M
2021-03-10 17.47 17.47 17.31 17.39 0.0M
2021-03-09 17.32 17.33 17.22 17.27 0.0M
2021-03-08 17.20 17.28 17.19 17.23 0.0M
2021-03-05 17.21 17.21 16.88 17.16 0.0M
2021-03-04 16.99 17.12 16.88 16.91 0.0M
2021-03-03 17.03 17.09 16.98 17.02 0.0M
2021-03-02 16.98 17.05 16.98 17.02 0.0M
2021-03-01 17.02 17.05 17.00 17.04 0.0M
2021-02-26 17.11 17.11 16.90 16.94 0.0M
2021-02-25 17.36 17.36 17.14 17.14 0.0M
2021-02-24 17.11 17.35 17.11 17.29 0.0M
2021-02-23 17.38 17.38 17.16 17.22 0.0M
2021-02-22 17.05 17.16 17.05 17.09 0.0M
2021-02-19 17.05 17.10 17.00 17.05 0.0M
2021-02-18 16.90 17.01 16.90 17.00 0.0M
2021-02-17 17.04 17.04 16.94 17.02 0.0M
2021-02-16 17.14 17.14 17.04 17.09 0.0M
2021-02-12 16.85 17.00 16.85 16.94 0.0M
2021-02-11 16.95 16.98 16.89 16.94 0.0M
2021-02-10 16.87 16.91 16.84 16.86 0.0M
2021-02-09 16.85 16.88 16.85 16.88 0.0M
2021-02-08 16.80 16.88 16.80 16.86 0.0M
2021-02-05 16.75 16.85 16.74 16.82 0.1M
2021-02-04 16.66 16.72 16.66 16.72 0.0M
2021-02-03 16.60 16.68 16.55 16.64 0.0M
2021-02-02 16.60 16.77 16.60 16.68 0.0M
2021-02-01 16.52 16.55 16.45 16.50 0.0M
2021-01-29 16.60 16.60 16.28 16.38 0.0M
2021-01-28 16.70 16.80 16.67 16.75 0.0M
2021-01-27 16.73 16.73 16.58 16.58 0.0M
2021-01-26 16.88 16.88 16.76 16.86 0.0M
2021-01-25 16.72 16.82 16.54 16.73 0.0M
2021-01-22 16.75 16.79 16.74 16.77 0.0M
2021-01-21 16.95 17.02 16.83 16.92 0.0M
2021-01-20 17.02 17.02 16.88 16.94 0.0M
2021-01-19 16.80 16.85 16.80 16.82 0.0M
2021-01-15 16.83 16.83 16.70 16.79 0.0M
2021-01-14 16.88 16.96 16.87 16.93 0.0M
2021-01-13 16.80 16.84 16.78 16.81 0.0M
2021-01-12 16.70 16.77 16.64 16.77 0.0M
2021-01-11 16.60 16.65 16.59 16.64 0.0M
2021-01-08 16.86 16.86 16.78 16.85 0.0M
2021-01-07 16.73 16.78 16.69 16.75 0.0M
2021-01-06 16.62 16.78 16.62 16.72 0.0M
2021-01-05 16.35 16.51 16.33 16.48 0.0M
2021-01-04 16.45 16.45 16.22 16.24 0.0M