Macquarie First Trust Global Common Stockのデータ

Macquarie First Trust Global Common Stockの基本情報

名前 Macquarie First Trust Global Common Stock
ティッカー MFD
United States
上場年 2004.0
セクター nan

Macquarie First Trust Global Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.35 9.17 9.2 9.3 35400.0 9.3
2021-02-12 9.27 8.95 9.15 9.15 27600.0 9.15
2021-02-11 9.24 9.11 9.14 9.16 27900.0 9.16
2021-02-10 9.13 8.97 9.05 9.06 15700.0 9.06
2021-02-09 9.15 8.96 8.96 9.03 31800.0 9.03
2021-02-08 9.11 8.75 8.77 9.02 50400.0 9.02
2021-02-05 8.91 8.79 8.84 8.81 10900.0 8.81
2021-02-04 9.07 8.76 8.87 8.84 32100.0 8.84
2021-02-03 8.98 8.8 8.98 8.87 48900.0 8.87
2021-02-02 9.07 8.74 8.74 8.84 68000.0 8.84
2021-02-01 8.77 8.69 8.69 8.72 18000.0 8.72
2021-01-29 8.68 8.59 8.65 8.65 50300.0 8.65
2021-01-28 8.77 8.68 8.75 8.73 18600.0 8.73
2021-01-27 8.8 8.6 8.8 8.6 46000.0 8.6
2021-01-26 8.83 8.67 8.67 8.83 46200.0 8.83
2021-01-25 8.7 8.61 8.63 8.65 47000.0 8.65
2021-01-22 8.7 8.65 8.65 8.65 28000.0 8.65
2021-01-21 8.8 8.67 8.71 8.7 23200.0 8.7
2021-01-20 8.82 8.71 8.73 8.71 16900.0 8.71
2021-01-19 8.9 8.64 8.9 8.7 70300.0 8.7
2021-01-15 8.93 8.81 8.85 8.9 15200.0 8.9
2021-01-14 9.11 8.64 8.72 8.88 170700.0 8.88
2021-01-13 8.7 8.6 8.64 8.7 63500.0 8.7
2021-01-12 8.88 8.59 8.88 8.61 46200.0 8.61
2021-01-11 8.93 8.81 8.93 8.84 34800.0 8.84
2021-01-08 9.06 8.76 8.88 8.92 36900.0 8.92
2021-01-07 8.99 8.55 8.55 8.68 73700.0 8.68
2021-01-06 8.65 8.45 8.65 8.56 25000.0 8.56
2021-01-05 8.62 8.37 8.4 8.6 23700.0 8.6
2021-01-04 8.58 8.3 8.48 8.37 42800.0 8.37
2020-12-31 8.41 8.31 8.31 8.37 33900.0 8.37
2020-12-30 8.47 8.3 8.3 8.44 45200.0 8.44
2020-12-29 8.37 8.27 8.37 8.27 15700.0 8.27
2020-12-28 8.35 8.27 8.34 8.33 28200.0 8.33
2020-12-24 8.32 8.25 8.31 8.27 25400.0 8.27
2020-12-23 8.36 8.24 8.24 8.33 49600.0 8.33
2020-12-22 8.45 8.28 8.28 8.36 30600.0 8.36
2020-12-21 8.45 8.26 8.4 8.4 55400.0 8.4
2020-12-18 8.54 8.43 8.54 8.5 52700.0 8.5
2020-12-17 8.54 8.48 8.48 8.52 33500.0 8.52
2020-12-16 8.5 8.46 8.48 8.48 17200.0 8.48
2020-12-15 8.5 8.38 8.38 8.49 32500.0 8.49
2020-12-14 8.48 8.34 8.42 8.37 56800.0 8.37
2020-12-11 8.45 8.4 8.45 8.42 22100.0 8.42
2020-12-10 8.46 8.4 8.4 8.45 25100.0 8.45
2020-12-09 8.48 8.36 8.38 8.39 33900.0 8.39
2020-12-08 8.46 8.35 8.42 8.37 59800.0 8.37
2020-12-07 8.41 8.3 8.4 8.4 88500.0 8.4
2020-12-04 8.4 8.35 8.36 8.4 48700.0 8.4
2020-12-03 8.38 8.32 8.35 8.32 30900.0 8.32
2020-12-02 8.35 8.13 8.25 8.3 105400.0 8.3
2020-12-01 8.35 8.26 8.3 8.29 72400.0 8.29
2020-11-30 8.24 8.17 8.21 8.2 54200.0 8.2
2020-11-27 8.3 8.27 8.28 8.28 13600.0 8.28
2020-11-25 8.35 8.2 8.35 8.27 20500.0 8.27
2020-11-24 8.34 8.09 8.3 8.29 71100.0 8.29
2020-11-23 8.3 8.12 8.19 8.27 47900.0 8.27
2020-11-20 8.29 8.1 8.29 8.15 38400.0 8.15
2020-11-19 8.46 8.36 8.46 8.45 70300.0 8.25
2020-11-18 8.53 8.4 8.4 8.42 96300.0 8.22
2020-11-17 8.43 8.25 8.31 8.41 83100.0 8.21
2020-11-16 8.42 8.25 8.41 8.31 57000.0 8.11
2020-11-13 8.26 8.0 8.0 8.16 49100.0 7.97
2020-11-12 8.07 7.98 8.07 8.0 45600.0 7.81
2020-11-11 8.08 7.96 8.01 8.04 37400.0 7.85
2020-11-10 7.97 7.76 7.77 7.92 37200.0 7.73
2020-11-09 7.98 7.6 7.81 7.7 72300.0 7.52
2020-11-06 7.67 7.47 7.65 7.47 56600.0 7.29
2020-11-05 7.69 7.6 7.6 7.67 21100.0 7.49
2020-11-04 7.65 7.51 7.65 7.54 18900.0 7.36
2020-11-03 7.53 7.44 7.46 7.5 28200.0 7.32
2020-11-02 7.49 7.38 7.46 7.4 27500.0 7.22
2020-10-30 7.44 7.31 7.37 7.37 64600.0 7.2
2020-10-29 7.45 7.36 7.38 7.44 28900.0 7.26
2020-10-28 7.52 7.39 7.52 7.39 28700.0 7.22
2020-10-27 7.72 7.58 7.61 7.58 47900.0 7.4
2020-10-26 7.7 7.62 7.67 7.63 25900.0 7.45
2020-10-23 7.88 7.71 7.74 7.8 39700.0 7.62
2020-10-22 7.74 7.63 7.64 7.7 31500.0 7.52
2020-10-21 7.85 7.64 7.66 7.64 20700.0 7.46
2020-10-20 7.74 7.67 7.72 7.68 18300.0 7.5
2020-10-19 7.81 7.57 7.8 7.64 34300.0 7.46
2020-10-16 7.77 7.72 7.72 7.74 15000.0 7.56
2020-10-15 7.75 7.62 7.72 7.74 33200.0 7.56
2020-10-14 7.88 7.77 7.84 7.77 34000.0 7.59
2020-10-13 7.84 7.79 7.8 7.79 20700.0 7.61
2020-10-12 7.85 7.8 7.8 7.85 28900.0 7.66
2020-10-09 7.91 7.67 7.87 7.8 13700.0 7.62
2020-10-08 7.85 7.77 7.77 7.82 16800.0 7.63
2020-10-07 7.76 7.69 7.74 7.76 15900.0 7.58
2020-10-06 7.86 7.69 7.69 7.7 34000.0 7.52
2020-10-05 7.75 7.65 7.75 7.73 24200.0 7.55
2020-10-02 7.74 7.5 7.5 7.62 16500.0 7.44
2020-10-01 7.66 7.53 7.61 7.63 18800.0 7.45
2020-09-30 7.77 7.65 7.77 7.68 30500.0 7.5
2020-09-29 7.69 7.6 7.67 7.69 21100.0 7.51
2020-09-28 7.71 7.61 7.71 7.64 31200.0 7.46
2020-09-25 7.64 7.56 7.6 7.59 88100.0 7.41
2020-09-24 7.6 7.5 7.57 7.53 47600.0 7.35
2020-09-23 7.71 7.54 7.71 7.65 42300.0 7.47
2020-09-22 7.75 7.6 7.61 7.75 30900.0 7.57
2020-09-21 7.69 7.6 7.69 7.6 45300.0 7.42
2020-09-18 7.93 7.75 7.93 7.78 19900.0 7.6
2020-09-17 7.91 7.8 7.81 7.87 49100.0 7.68
2020-09-16 7.88 7.81 7.88 7.84 31300.0 7.65
2020-09-15 7.91 7.84 7.87 7.87 19800.0 7.68
2020-09-14 7.89 7.79 7.82 7.87 17200.0 7.68
2020-09-11 7.85 7.75 7.82 7.81 21000.0 7.63
2020-09-10 7.84 7.79 7.81 7.79 31200.0 7.61
2020-09-09 7.85 7.72 7.72 7.83 58500.0 7.64
2020-09-08 7.75 7.55 7.69 7.7 48100.0 7.52
2020-09-04 7.92 7.74 7.89 7.81 61500.0 7.63
2020-09-03 8.08 7.87 8.07 7.87 40800.0 7.68
2020-09-02 8.09 7.99 8.06 8.03 24900.0 7.84
2020-09-01 8.11 7.99 7.99 8.01 101800.0 7.82
2020-08-31 8.03 7.9 7.94 8.01 65500.0 7.82
2020-08-28 7.98 7.85 7.9 7.94 37300.0 7.75
2020-08-27 8.01 7.88 7.89 7.88 35600.0 7.69
2020-08-26 8.04 7.91 8.01 7.96 28700.0 7.77
2020-08-25 8.32 8.01 8.16 8.05 106100.0 7.86
2020-08-24 8.09 7.99 7.99 8.02 37000.0 7.83
2020-08-21 8.08 7.91 7.95 7.94 54200.0 7.75
2020-08-20 8.41 8.18 8.33 8.24 79900.0 7.85
2020-08-19 9.0 8.35 8.39 8.35 31900.0 7.95
2020-08-18 8.49 8.37 8.37 8.42 45100.0 8.02
2020-08-17 8.44 8.34 8.41 8.4 34900.0 8.0
2020-08-14 8.45 8.4 8.45 8.41 26600.0 8.01
2020-08-13 8.61 8.47 8.61 8.47 20400.0 8.07
2020-08-12 8.66 8.44 8.44 8.57 56000.0 8.16
2020-08-11 8.49 8.38 8.39 8.38 27000.0 7.98
2020-08-10 8.37 8.26 8.26 8.34 13000.0 7.94
2020-08-07 8.32 8.25 8.25 8.29 43400.0 7.9
2020-08-06 8.34 8.25 8.34 8.34 20900.0 7.94
2020-08-05 8.3 8.24 8.29 8.29 36100.0 7.9
2020-08-04 8.27 8.18 8.23 8.21 29400.0 7.82
2020-08-03 8.25 8.13 8.22 8.17 30600.0 7.78
2020-07-31 8.18 8.11 8.11 8.16 29000.0 7.77
2020-07-30 8.2 8.06 8.06 8.2 14900.0 7.81
2020-07-29 8.19 8.07 8.1 8.19 18300.0 7.8
2020-07-28 8.05 7.95 7.95 8.05 20500.0 7.67
2020-07-27 8.04 7.95 8.02 8.01 59900.0 7.63
2020-07-24 7.99 7.91 7.97 7.93 29700.0 7.55
2020-07-23 8.04 7.97 8.01 8.04 14400.0 7.66
2020-07-22 8.05 7.96 8.03 8.02 15200.0 7.64
2020-07-21 8.03 7.94 7.94 8.03 21400.0 7.65
2020-07-20 8.01 7.85 8.0 7.89 22100.0 7.52
2020-07-17 8.0 7.8 7.95 8.0 19700.0 7.62
2020-07-16 7.96 7.88 7.88 7.88 17300.0 7.51
2020-07-15 7.97 7.88 7.96 7.96 27900.0 7.58
2020-07-14 7.8 7.7 7.77 7.78 44000.0 7.41
2020-07-13 7.79 7.7 7.77 7.73 56800.0 7.36
2020-07-10 7.84 7.7 7.74 7.84 32100.0 7.47
2020-07-09 7.85 7.56 7.82 7.66 43200.0 7.3
2020-07-08 8.02 7.8 7.91 7.82 65600.0 7.45
2020-07-07 8.04 7.91 8.04 7.94 25300.0 7.56
2020-07-06 8.2 8.06 8.17 8.07 41700.0 7.69
2020-07-02 8.19 8.06 8.08 8.13 22300.0 7.74
2020-07-01 8.04 7.94 7.98 8.0 7300.0 7.62
2020-06-30 7.97 7.89 7.95 7.97 18400.0 7.59
2020-06-29 7.89 7.77 7.82 7.88 12100.0 7.51
2020-06-26 7.95 7.77 7.95 7.79 25400.0 7.42
2020-06-25 7.9 7.83 7.89 7.9 20600.0 7.53
2020-06-24 8.05 7.81 8.05 7.96 55500.0 7.58
2020-06-23 8.11 8.05 8.09 8.05 18400.0 7.67
2020-06-22 8.16 8.03 8.15 8.09 32600.0 7.71
2020-06-19 8.22 8.02 8.2 8.02 17000.0 7.64
2020-06-18 8.13 8.04 8.1 8.11 25400.0 7.73
2020-06-17 8.28 8.12 8.28 8.12 33500.0 7.74
2020-06-16 8.3 8.12 8.23 8.15 16600.0 7.76
2020-06-15 8.09 7.79 7.84 8.05 28900.0 7.67
2020-06-12 8.01 7.88 7.95 7.93 39200.0 7.55
2020-06-11 8.11 7.85 8.11 7.89 49800.0 7.52
2020-06-10 8.37 8.25 8.37 8.27 21300.0 7.88
2020-06-09 8.46 8.35 8.44 8.37 32200.0 7.97
2020-06-08 8.5 8.28 8.28 8.46 45600.0 8.06
2020-06-05 8.42 8.31 8.31 8.33 56900.0 7.94
2020-06-04 8.21 8.14 8.18 8.19 28900.0 7.8
2020-06-03 8.31 8.13 8.2 8.21 44100.0 7.82
2020-06-02 8.12 8.04 8.04 8.09 47400.0 7.71
2020-06-01 8.09 7.97 7.97 8.03 94200.0 7.65
2020-05-29 7.95 7.85 7.92 7.93 42900.0 7.55
2020-05-28 7.93 7.81 7.93 7.85 66800.0 7.48
2020-05-27 7.95 7.85 7.95 7.87 66100.0 7.5
2020-05-26 8.05 7.84 8.03 7.84 80100.0 7.47
2020-05-22 7.99 7.75 7.83 7.89 55800.0 7.52
2020-05-21 8.2 7.92 8.1 8.18 73800.0 7.6
2020-05-20 8.09 7.92 7.92 8.09 87000.0 7.52
2020-05-19 7.94 7.8 7.8 7.94 69100.0 7.38
2020-05-18 7.9 7.85 7.85 7.9 33500.0 7.34
2020-05-15 7.68 7.55 7.61 7.63 30800.0 7.09
2020-05-14 7.62 7.45 7.61 7.61 37000.0 7.07
2020-05-13 7.97 7.64 7.97 7.65 56100.0 7.11
2020-05-12 8.11 7.91 8.11 7.91 54900.0 7.35
2020-05-11 8.11 7.94 7.94 8.11 47800.0 7.54
2020-05-08 8.06 7.98 8.03 8.04 18100.0 7.47
2020-05-07 7.95 7.9 7.92 7.94 29700.0 7.38
2020-05-06 7.86 7.75 7.83 7.79 11000.0 7.24
2020-05-05 7.91 7.78 7.78 7.82 45400.0 7.27
2020-05-04 7.81 7.67 7.75 7.81 26100.0 7.26
2020-05-01 7.76 7.66 7.76 7.7 30200.0 7.16
2020-04-30 8.0 7.77 7.95 7.91 43200.0 7.35
2020-04-29 8.07 7.96 7.96 8.05 28600.0 7.48
2020-04-28 8.02 7.8 7.97 7.82 52500.0 7.27
2020-04-27 7.91 7.77 7.88 7.91 31800.0 7.35
2020-04-24 7.89 7.73 7.83 7.73 28500.0 7.18
2020-04-23 7.83 7.68 7.83 7.82 20100.0 7.27
2020-04-22 7.88 7.64 7.68 7.73 21100.0 7.18
2020-04-21 7.62 7.52 7.56 7.58 12300.0 7.04
2020-04-20 7.98 7.66 7.85 7.66 40600.0 7.12
2020-04-17 8.05 7.86 7.98 7.96 23600.0 7.4
2020-04-16 7.83 7.76 7.76 7.82 42700.0 7.27
2020-04-15 7.81 7.67 7.81 7.76 16800.0 7.21
2020-04-14 8.05 7.85 7.85 7.98 47700.0 7.42
2020-04-13 7.94 7.77 7.89 7.85 25300.0 7.3
2020-04-09 8.13 7.87 7.95 7.88 42000.0 7.32
2020-04-08 7.74 7.37 7.37 7.74 14000.0 7.19
2020-04-07 7.68 7.42 7.63 7.42 35000.0 6.9
2020-04-06 7.48 7.12 7.12 7.48 28500.0 6.95
2020-04-03 7.36 6.89 7.36 6.94 22500.0 6.45
2020-04-02 7.3 6.91 7.19 7.24 52100.0 6.73
2020-04-01 7.45 7.07 7.45 7.14 22600.0 6.64
2020-03-31 7.65 7.07 7.41 7.53 17800.0 7.0
2020-03-30 7.46 7.17 7.28 7.32 16600.0 6.8
2020-03-27 7.33 6.97 7.15 7.3 34600.0 6.78
2020-03-26 7.47 6.9 7.04 7.35 31400.0 6.83
2020-03-25 7.07 6.28 6.43 6.87 65900.0 6.38
2020-03-24 6.26 5.78 5.98 6.26 44500.0 5.82
2020-03-23 6.36 5.54 6.1 5.58 79000.0 5.19
2020-03-20 6.92 6.3 6.48 6.41 47600.0 5.96
2020-03-19 6.54 5.29 5.48 6.41 113900.0 5.96
2020-03-18 6.75 5.15 6.75 5.66 96000.0 5.26
2020-03-17 6.98 6.59 6.7 6.9 83800.0 6.41
2020-03-16 6.97 6.57 6.78 6.67 48100.0 6.2
2020-03-13 7.4 7.01 7.2 7.35 114500.0 6.83
2020-03-12 8.11 6.9 8.11 6.9 181000.0 6.41
2020-03-11 9.19 8.59 9.09 8.6 58300.0 7.99
2020-03-10 9.63 9.15 9.59 9.22 57600.0 8.57
2020-03-09 10.05 9.21 10.05 9.22 130500.0 8.57
2020-03-06 10.11 9.98 10.04 10.08 37800.0 9.37
2020-03-05 10.55 10.11 10.55 10.15 63700.0 9.43
2020-03-04 10.7 10.33 10.4 10.69 26800.0 9.93
2020-03-03 10.53 10.12 10.12 10.26 35300.0 9.54
2020-03-02 10.12 9.53 9.55 10.12 66300.0 9.4
2020-02-28 9.8 9.34 9.8 9.51 81800.0 8.84
2020-02-27 10.42 9.86 10.42 9.86 143700.0 9.16
2020-02-26 10.58 10.39 10.49 10.49 33500.0 9.75
2020-02-25 10.84 10.5 10.78 10.53 60100.0 9.79
2020-02-24 11.14 10.7 11.14 10.82 78000.0 10.06
2020-02-21 11.21 11.12 11.2 11.19 44900.0 10.4
2020-02-20 11.52 11.44 11.47 11.52 40300.0 10.47
2020-02-19 11.45 11.36 11.4 11.45 35300.0 10.41
2020-02-18 11.4 11.36 11.38 11.4 30300.0 10.36