First Trust Global Funds PLC Historical Data - GRID | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
First Trust Global Funds PLC (GRID)
First Trust Global Funds PLC (GRID) Historical

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
1732310820	40.979999	0.82	2.05	41.04	41.04	40.979999	1346
1732224420	40.155	0.55	1.38	40.21	40.21	40.155	125
1732138020	39.61	-0.35	-0.86	39.61	39.61	39.61	5
1732051620	39.955	0	0.00	39.955	39.955	39.955	0
1731965220	39.955	-0.05	-0.11	39.97	39.97	39.955	888
1731705960	40	-0.73	-1.78	40	40.31	39.985	325
1731619560	40.725	0.52	1.31	40.665	40.725	40.665	288
1731533160	40.2	-0.56	-1.36	40.409999	40.409999	40.2	870
1731446820	40.755	-0.3	-0.73	40.755	40.755	40.755	370
1731360420	41.055	0.31	0.76	40.815	41.055	40.815	140
1731101220	40.744999	0.95	2.37	40.115	40.744999	40.06	504
1731014760	39.799999	-0.2	-0.49	39.909999	39.909999	39.799999	101
1730928360	39.994999	1.49	3.88	39.72	39.994999	39.72	560
1730841960	38.5	-0.1	-0.27	38.5	38.5	38.5	26
1730755560	38.604999	0.35	0.91	38.534999	38.67	38.44	2523
1730496360	38.255	-0.24	-0.62	38.515	38.729999	38.255	1034
1730409960	38.494999	-1.1	-2.78	39	39	38.375	406
1730323560	39.595	-0.37	-0.93	40.17	40.17	39.49	174
1730237160	39.965	-0.07	-0.17	39.994999	39.994999	39.965	40
1730150760	40.034999	0.24	0.60	39.99	40.034999	39.674999	1559
1729888020	39.795	0.02	0.05	40.049999	40.049999	39.795	81
1729801560	39.775	0.72	1.84	39.795	39.799999	39.775	700
1729715160	39.055	-0.41	-1.03	39.515	39.515	39.055	23
1729628760	39.46	-0.36	-0.90	39.46	39.46	39.46	25
1729542360	39.82	-0.44	-1.08	40.115	40.115	39.82	148
1729283160	40.255	0.29	0.71	40.255	40.255	40.255	150
1729196760	39.97	-0.13	-0.34	39.979999	39.979999	39.97	750
1729110360	40.104999	0	0.00	40.104999	40.104999	40.104999	0
1729023960	40.104999	0.36	0.91	40.005	40.104999	40.005	73
1728937620	39.744999	0.23	0.59	39.744999	39.744999	39.744999	383
1728678360	39.51	0.05	0.13	39.51	39.51	39.51	9
1728591960	39.46	0.19	0.48	39.935	39.935	39.46	75
1728505560	39.27	0.33	0.85	39.24	39.424999	39.229999	762
1728419160	38.94	-0.34	-0.85	38.94	38.94	38.94	50
1728332760	39.275	0.63	1.62	39.085	39.275	39.085	455
1728073560	38.65	-0.74	-1.87	38.65	38.65	38.65	400
1727987220	39.385	0	0.00	39.385	39.385	39.385	0
1727900820	39.385	0	0.00	39.385	39.385	39.385	0
1727814420	39.385	-0.11	-0.28	39.46	39.46	39.385	114
1727728020	39.494999	0.17	0.45	39.494999	39.494999	39.494999	26
1727468760	39.32	-0.27	-0.68	39.32	39.32	39.32	242
1727382360	39.59	0.26	0.65	39.59	39.59	39.59	50
1727295960	39.335	0.29	0.74	38.875	39.335	38.875	210
1727209560	39.045	0.05	0.14	39.104999	39.115	39.045	396
1727123160	38.99	0.42	1.09	38.869999	39.02	38.869999	210
1726864020	38.57	-0.06	-0.14	38.57	38.57	38.57	26
1726777560	38.625	0.74	1.95	38.625	38.625	38.625	1
1726691160	37.885	0	0.00	37.885	37.885	37.885	0
1726604760	37.885	0.29	0.78	37.885	37.885	37.885	520
1726518420	37.59	0.25	0.66	37.555	37.59	37.39	78
1726259160	37.345	-0.48	-1.26	37.345	37.345	37.345	26
1726172760	37.82	1.38	3.77	37.82	37.82	37.82	30
1726086360	36.445	0.2	0.57	36.445	36.445	36.445	1
1725999960	36.24	0.22	0.60	36.24	36.24	36.24	200
1725913620	36.025	0.13	0.36	36.494999	36.494999	36.025	31
1725654360	35.895	-0.65	-1.78	35.895	35.895	35.895	30
1725567960	36.545	0	0.00	36.545	36.545	36.545	0
1725481560	36.545	-0.75	-2.01	36.545	36.545	36.545	1
1725395160	37.295	-0.62	-1.64	37.755	37.755	37.295	273
1725308760	37.915	0.84	2.25	37.69	37.924999	37.69	29
1725049620	37.08	0	0.00	37.08	37.08	37.08	0
1724963220	37.08	0	0.00	37.08	37.08	37.08	0
1724876820	37.08	0	0.00	37.08	37.08	37.08	0
1724790420	37.08	0	0.00	37.08	37.08	37.08	0
1724704020	37.08	0	0.00	37.08	37.08	37.08	0

First Trust Global Funds

Morgan Stanley Finance L...

Grupo Aeroportuario Del ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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