First Trust Global Funds Public Limited Company FT International Interne...
(FDIU)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$18.74
|
$18.79
|
$18.22
|
$18.31
|
0
|
|
07/11/2024
|
$18.74
|
$19.04
|
$18.74
|
$19.04
|
17
|
|
06/11/2024
|
$18.68
|
$18.76
|
$18.24
|
$18.42
|
0
|
|
05/11/2024
|
$18.68
|
$18.76
|
$18.66
|
$18.76
|
3
|
|
04/11/2024
|
$18.44
|
$18.66
|
$18.45
|
$18.54
|
0
|
|
01/11/2024
|
$18.44
|
$18.47
|
$18.44
|
$18.47
|
1,193
|
|
31/10/2024
|
$18.29
|
$18.58
|
$18.17
|
$18.28
|
0
|
|
30/10/2024
|
$18.29
|
$18.83
|
$18.43
|
$18.82
|
0
|
|
29/10/2024
|
$18.29
|
$19.10
|
$18.58
|
$18.82
|
0
|
|
28/10/2024
|
$18.29
|
$18.86
|
$18.51
|
$18.79
|
0
|
|
25/10/2024
|
$18.29
|
$18.82
|
$18.18
|
$18.51
|
0
|
|
24/10/2024
|
$18.29
|
$18.30
|
$18.29
|
$18.55
|
2,844
|
|
23/10/2024
|
$18.59
|
$19.05
|
$18.55
|
$18.55
|
43
|
|
22/10/2024
|
$18.46
|
$18.79
|
$18.34
|
$18.59
|
0
|
|
21/10/2024
|
$18.46
|
$18.46
|
$18.34
|
$18.34
|
2,213
|
|
18/10/2024
|
$19.13
|
$19.09
|
$18.17
|
$18.65
|
0
|
|
17/10/2024
|
$19.13
|
$18.67
|
$17.98
|
$18.17
|
0
|
|
16/10/2024
|
$19.13
|
$18.59
|
$18.40
|
$18.57
|
0
|
|
15/10/2024
|
$19.13
|
$19.23
|
$18.37
|
$18.40
|
0
|
|
14/10/2024
|
$19.13
|
$19.23
|
$19.13
|
$19.23
|
64
|
|
11/10/2024
|
$19.11
|
$19.58
|
$19.11
|
$19.58
|
5,000
|
|
10/10/2024
|
$19.16
|
$19.42
|
$19.08
|
$19.28
|
0
|
|
09/10/2024
|
$19.16
|
$19.36
|
$18.94
|
$19.35
|
0
|
|
08/10/2024
|
$19.16
|
$19.25
|
$19.16
|
$19.25
|
254
|
|
07/10/2024
|
$20.37
|
$20.48
|
$20.09
|
$20.15
|
555
|
|
04/10/2024
|
$18.87
|
$20.57
|
$19.87
|
$20.02
|
0
|
|
03/10/2024
|
$18.87
|
$20.14
|
$19.51
|
$19.87
|
0
|
|
02/10/2024
|
$18.87
|
$20.30
|
$18.95
|
$19.73
|
0
|
|
01/10/2024
|
$18.87
|
$18.95
|
$18.87
|
$18.95
|
4,600
|
|
30/09/2024
|
$18.10
|
$19.50
|
$18.93
|
$18.98
|
0
|
|
27/09/2024
|
$18.10
|
$19.16
|
$18.53
|
$19.02
|
0
|
|
26/09/2024
|
$18.10
|
$18.70
|
$18.10
|
$18.53
|
2,601
|
|
25/09/2024
|
$15.64
|
$17.60
|
$17.28
|
$17.55
|
0
|
|
24/09/2024
|
$15.64
|
$17.65
|
$16.77
|
$17.59
|
0
|
|
23/09/2024
|
$15.64
|
$17.02
|
$16.32
|
$16.77
|
0
|
|
20/09/2024
|
$15.64
|
$16.66
|
$16.45
|
$16.48
|
0
|
|
19/09/2024
|
$15.64
|
$16.80
|
$16.03
|
$16.58
|
0
|
|
18/09/2024
|
$15.64
|
$16.09
|
$15.98
|
$16.03
|
0
|
|
17/09/2024
|
$15.64
|
$16.09
|
$15.71
|
$16.07
|
0
|
|
16/09/2024
|
$15.64
|
$15.85
|
$15.74
|
$15.79
|
0
|
|
13/09/2024
|
$15.64
|
$15.78
|
$15.69
|
$15.64
|
1
|
|
12/09/2024
|
$15.64
|
$15.64
|
$15.64
|
$15.45
|
780
|
|
11/09/2024
|
$15.26
|
$15.51
|
$15.25
|
$15.31
|
0
|
|
10/09/2024
|
$15.26
|
$15.46
|
$15.26
|
$15.31
|
0
|
|
09/09/2024
|
$15.26
|
$15.31
|
$15.26
|
$15.31
|
558
|
|
06/09/2024
|
$14.49
|
$15.84
|
$15.17
|
$15.19
|
0
|
|
05/09/2024
|
$14.49
|
$15.92
|
$15.18
|
$15.47
|
0
|
|
04/09/2024
|
$14.49
|
$15.87
|
$15.44
|
$15.53
|
0
|
|
03/09/2024
|
$14.49
|
$15.96
|
$15.31
|
$15.61
|
0
|
|
02/09/2024
|
$14.49
|
$15.72
|
$15.71
|
$15.67
|
1
|
|
30/08/2024
|
$14.49
|
$15.86
|
$15.63
|
$15.67
|
0
|
|
29/08/2024
|
$14.49
|
$15.64
|
$15.33
|
$15.63
|
0
|
|
28/08/2024
|
$14.49
|
$15.64
|
$15.30
|
$15.33
|
0
|
|
27/08/2024
|
$14.49
|
$16.32
|
$15.61
|
$15.64
|
0
|
|
26/08/2024
|
$14.49
|
$16.67
|
$15.97
|
$16.20
|
0
|
|
23/08/2024
|
$14.49
|
$16.67
|
$15.97
|
$16.20
|
0
|
|
22/08/2024
|
$14.49
|
$16.67
|
$15.97
|
$16.20
|
0
|
|
21/08/2024
|
$14.49
|
$16.50
|
$16.03
|
$16.24
|
0
|
|
20/08/2024
|
$14.49
|
$16.33
|
$16.01
|
$16.03
|
0
|
|
19/08/2024
|
$14.49
|
$16.34
|
$16.08
|
$16.33
|
0
|
|
16/08/2024
|
$14.49
|
$16.38
|
$15.81
|
$16.08
|
0
|
|
15/08/2024
|
$14.49
|
$15.95
|
$15.53
|
$15.81
|
0
|
|
14/08/2024
|
$14.49
|
$15.99
|
$15.40
|
$15.56
|
0
|
|
13/08/2024
|
$14.49
|
$15.87
|
$15.16
|
$15.61
|
0
|
|
12/08/2024
|
$14.49
|
$15.53
|
$15.30
|
$15.46
|
0
|
|
09/08/2024
|
$14.49
|
$15.40
|
$15.17
|
$15.30
|
0
|
|
08/08/2024
|
$14.49
|
$15.27
|
$14.69
|
$15.27
|
0
|
|
07/08/2024
|
$14.49
|
$15.11
|
$14.49
|
$15.01
|
0
|
|
06/08/2024
|
$15.12
|
$15.12
|
$14.13
|
$14.49
|
0
|
|
05/08/2024
|
$15.12
|
$14.58
|
$13.86
|
$14.43
|
0
|
|
02/08/2024
|
$15.12
|
$15.81
|
$13.80
|
$14.52
|
0
|
|
01/08/2024
|
$15.12
|
$15.60
|
$14.89
|
$15.03
|
0
|
|
31/07/2024
|
$15.12
|
$15.28
|
$14.87
|
$15.19
|
0
|
|
30/07/2024
|
$15.12
|
$15.29
|
$14.60
|
$14.95
|
0
|
|
29/07/2024
|
$15.12
|
$15.16
|
$14.93
|
$14.97
|
0
|
|
26/07/2024
|
$15.12
|
$15.18
|
$14.90
|
$14.97
|
0
|
|
25/07/2024
|
$15.12
|
$15.25
|
$14.55
|
$14.97
|
0
|
|
24/07/2024
|
$15.12
|
$15.65
|
$14.94
|
$15.21
|
0
|
|
23/07/2024
|
$15.12
|
$15.39
|
$15.23
|
$15.36
|
0
|
|
22/07/2024
|
$15.12
|
$15.55
|
$15.18
|
$15.38
|
0
|
|
19/07/2024
|
$15.12
|
$15.48
|
$15.03
|
$15.18
|
0
|
|
18/07/2024
|
$15.12
|
$15.83
|
$15.13
|
$15.34
|
0
|
|
17/07/2024
|
$15.12
|
$15.84
|
$15.49
|
$15.51
|
0
|
|
16/07/2024
|
$15.12
|
$15.97
|
$15.34
|
$15.72
|
0
|
|
15/07/2024
|
$15.12
|
$16.07
|
$15.70
|
$15.79
|
0
|
|
12/07/2024
|
$15.12
|
$16.40
|
$15.61
|
$16.07
|
0
|
|
11/07/2024
|
$15.12
|
$16.02
|
$15.58
|
$15.83
|
0
|
|
10/07/2024
|
$15.12
|
$15.59
|
$15.54
|
$15.59
|
1
|
|
09/07/2024
|
$15.12
|
$15.56
|
$15.40
|
$15.47
|
0
|
|
08/07/2024
|
$15.12
|
$15.48
|
$15.40
|
$15.43
|
0
|
|
05/07/2024
|
$15.12
|
$15.46
|
$15.43
|
$15.43
|
0
|
|
04/07/2024
|
$15.12
|
$15.54
|
$15.45
|
$15.47
|
0
|
|
03/07/2024
|
$15.12
|
$15.81
|
$15.15
|
$15.53
|
0
|
|
02/07/2024
|
$15.12
|
$15.16
|
$15.12
|
$15.15
|
1
|
|
01/07/2024
|
$15.56
|
$15.14
|
$15.10
|
$15.10
|
1
|
|
28/06/2024
|
$15.56
|
$15.22
|
$15.22
|
$15.22
|
7,060
|
|
27/06/2024
|
$15.56
|
$15.80
|
$14.99
|
$15.32
|
0
|
|
26/06/2024
|
$15.56
|
$15.63
|
$15.39
|
$15.44
|
0
|
|
25/06/2024
|
$15.56
|
$15.64
|
$15.41
|
$15.48
|
0
|
|
24/06/2024
|
$15.56
|
$15.64
|
$15.52
|
$15.64
|
124
|
|
21/06/2024
|
$15.84
|
$15.64
|
$15.51
|
$15.51
|
5
|
|
20/06/2024
|
$15.84
|
$15.82
|
$15.33
|
$15.62
|
0
|
|
19/06/2024
|
$15.84
|
$16.18
|
$15.62
|
$15.82
|
0
|
|
18/06/2024
|
$15.84
|
$16.02
|
$15.29
|
$15.64
|
0
|
|
17/06/2024
|
$15.84
|
$15.75
|
$15.70
|
$15.70
|
4
|
|
14/06/2024
|
$15.84
|
$15.99
|
$15.33
|
$15.68
|
0
|
|
13/06/2024
|
$15.84
|
$16.20
|
$15.79
|
$15.81
|
0
|
|
12/06/2024
|
$15.84
|
$16.07
|
$15.43
|
$15.95
|
0
|
|
11/06/2024
|
$15.84
|
$15.84
|
$15.66
|
$15.72
|
0
|
|
10/06/2024
|
$15.84
|
$15.72
|
$15.53
|
$15.72
|
0
|
|
07/06/2024
|
$15.84
|
$15.91
|
$15.56
|
$15.68
|
0
|
|
06/06/2024
|
$15.84
|
$16.21
|
$15.52
|
$15.91
|
0
|
|
05/06/2024
|
$15.84
|
$15.88
|
$15.86
|
$15.85
|
1
|
|
04/06/2024
|
$15.84
|
$15.80
|
$15.65
|
$15.65
|
1
|
|
03/06/2024
|
$15.84
|
$15.74
|
$15.59
|
$15.59
|
2
|
|
31/05/2024
|
$15.84
|
$15.41
|
$15.40
|
$15.40
|
3
|
|
30/05/2024
|
$15.84
|
$16.04
|
$15.48
|
$15.78
|
0
|
|
29/05/2024
|
$15.84
|
$15.89
|
$15.52
|
$15.60
|
0
|
|
28/05/2024
|
$15.84
|
$15.89
|
$15.84
|
$15.89
|
1,334
|
|
27/05/2024
|
$15.80
|
$16.06
|
$15.80
|
$16.06
|
8,520
|
|
24/05/2024
|
$15.80
|
$16.06
|
$15.80
|
$16.06
|
8,520
|
|
23/05/2024
|
$15.65
|
$16.55
|
$15.66
|
$16.08
|
0
|
|
22/05/2024
|
$15.65
|
$16.38
|
$16.08
|
$16.15
|
0
|
|
21/05/2024
|
$15.65
|
$16.51
|
$16.02
|
$16.28
|
0
|
|
20/05/2024
|
$15.65
|
$16.64
|
$16.42
|
$16.51
|
0
|
|
17/05/2024
|
$15.65
|
$16.75
|
$16.39
|
$16.64
|
0
|
|
16/05/2024
|
$15.65
|
$16.84
|
$16.08
|
$16.53
|
0
|
|
15/05/2024
|
$15.65
|
$16.64
|
$15.93
|
$16.37
|
0
|
|
14/05/2024
|
$15.65
|
$16.10
|
$16.04
|
$16.09
|
3
|
|
13/05/2024
|
$15.65
|
$16.10
|
$15.76
|
$16.06
|
0
|
|
10/05/2024
|
$15.65
|
$16.22
|
$15.49
|
$15.76
|
0
|