11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

First Trust FTSE EN Dev Mkts Rel Est ETF (FFR)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.88

+0.47

(+1.28%)

At close: 03:45PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	37.51	37.51	37.39	37.39	37.39	434
17 Apr 2024	37.85	37.98	37.66	37.66	37.66	1,183
16 Apr 2024	38.41	38.41	38.30	38.31	38.31	960
15 Apr 2024	39.26	39.26	38.53	38.66	38.66	834
12 Apr 2024	39.03	39.36	39.03	39.28	39.28	1,172
11 Apr 2024	40.14	40.14	39.58	39.93	39.93	5,238
10 Apr 2024	39.83	39.83	39.46	39.68	39.68	3,481
09 Apr 2024	41.10	41.15	41.04	41.04	41.04	745
08 Apr 2024	40.55	40.55	40.35	40.48	40.48	419
05 Apr 2024	40.11	40.19	40.11	40.19	40.19	401
04 Apr 2024	40.70	40.72	40.04	40.04	40.04	8,321
03 Apr 2024	39.94	40.33	39.79	40.23	40.23	3,066
02 Apr 2024	40.00	40.22	40.00	40.20	40.20	3,908
01 Apr 2024	40.74	40.76	40.66	40.76	40.76	1,286
28 Mar 2024	40.85	41.34	40.85	41.34	41.34	1,273
27 Mar 2024	40.93	41.15	40.93	41.15	41.15	342
26 Mar 2024	40.58	40.61	40.45	40.45	40.45	428
25 Mar 2024	40.58	40.74	40.58	40.62	40.62	878
22 Mar 2024	40.85	40.86	40.29	40.29	40.29	732
21 Mar 2024	41.12	41.15	41.04	41.04	41.04	3,764
21 Mar 2024	0.0311 Dividend
20 Mar 2024	40.81	40.81	40.81	40.81	40.78	26
19 Mar 2024	40.60	40.62	40.60	40.62	40.59	668
18 Mar 2024	40.73	40.74	40.63	40.65	40.62	1,040
15 Mar 2024	40.80	40.80	40.80	40.80	40.77	276
14 Mar 2024	40.96	41.08	40.96	41.08	41.05	283
13 Mar 2024	41.62	41.62	41.46	41.50	41.47	1,261
12 Mar 2024	41.56	41.93	41.56	41.78	41.75	2,015
11 Mar 2024	41.90	41.92	41.90	41.92	41.89	502
08 Mar 2024	42.21	42.21	42.21	42.21	42.18	156
07 Mar 2024	41.81	41.81	41.81	41.81	41.78	44
06 Mar 2024	41.72	41.79	41.59	41.79	41.76	2,564
05 Mar 2024	41.99	41.99	41.55	41.55	41.52	842
04 Mar 2024	41.67	41.82	41.67	41.82	41.79	813
01 Mar 2024	41.08	41.57	41.08	41.57	41.53	920
29 Feb 2024	40.44	41.12	40.44	40.99	40.96	1,208
28 Feb 2024	40.52	40.69	40.52	40.69	40.66	1,219
27 Feb 2024	40.24	40.43	40.23	40.23	40.20	3,314
26 Feb 2024	40.59	40.78	40.50	40.52	40.49	595
23 Feb 2024	40.80	40.94	40.80	40.94	40.91	607
22 Feb 2024	41.10	41.10	41.10	41.10	41.07	96
21 Feb 2024	40.80	40.90	40.78	40.89	40.86	948
20 Feb 2024	40.52	40.90	40.41	40.41	40.38	10,114
16 Feb 2024	40.99	41.15	40.94	40.95	40.92	1,064
15 Feb 2024	41.44	41.53	41.33	41.47	41.44	2,618
14 Feb 2024	40.60	40.82	40.60	40.67	40.64	767
13 Feb 2024	40.10	40.42	40.10	40.42	40.39	1,713
12 Feb 2024	41.43	41.53	41.33	41.34	41.31	936
09 Feb 2024	41.37	41.55	41.30	41.46	41.43	28,770
08 Feb 2024	41.21	41.51	41.21	41.44	41.41	6,514
07 Feb 2024	40.86	41.02	40.86	40.88	40.85	639
06 Feb 2024	41.27	41.30	41.13	41.13	41.10	1,128
05 Feb 2024	40.96	41.01	40.77	40.87	40.84	6,563
02 Feb 2024	41.61	41.61	41.61	41.61	41.58	277
01 Feb 2024	41.96	41.96	41.96	41.96	41.93	76
31 Jan 2024	41.78	41.78	41.30	41.30	41.27	290
30 Jan 2024	41.57	41.58	41.57	41.58	41.55	339
29 Jan 2024	41.87	42.03	41.87	42.03	42.00	1,015
26 Jan 2024	41.77	41.87	41.66	41.66	41.63	710
25 Jan 2024	41.86	41.86	41.62	41.74	41.71	669
24 Jan 2024	41.27	41.41	41.27	41.30	41.27	417
23 Jan 2024	41.72	41.89	41.70	41.89	41.86	736
22 Jan 2024	42.10	42.10	42.10	42.10	42.07	89
19 Jan 2024	41.52	41.85	41.40	41.67	41.63	1,983
18 Jan 2024	41.15	41.15	41.11	41.12	41.09	624
17 Jan 2024	41.28	41.42	41.28	41.42	41.39	484
16 Jan 2024	42.37	42.43	42.06	42.06	42.03	2,375
12 Jan 2024	42.81	42.81	42.59	42.59	42.56	978
11 Jan 2024	42.70	42.70	42.25	42.25	42.22	2,287
10 Jan 2024	42.70	42.71	42.70	42.71	42.68	587
09 Jan 2024	42.71	42.71	42.60	42.70	42.66	1,034
08 Jan 2024	42.77	42.97	42.65	42.97	42.94	6,547
05 Jan 2024	42.24	42.36	42.24	42.36	42.33	1,772
04 Jan 2024	42.64	42.64	42.43	42.43	42.40	2,420
03 Jan 2024	42.64	42.86	42.55	42.55	42.52	1,274
02 Jan 2024	43.20	43.27	43.20	43.27	43.24	730
29 Dec 2023	44.33	44.33	43.20	43.21	43.18	3,297
28 Dec 2023	43.33	43.45	43.28	43.43	43.40	1,989
27 Dec 2023	41.87	43.13	41.87	43.12	43.09	8,329
26 Dec 2023	42.85	42.96	42.85	42.96	42.92	404
22 Dec 2023	42.74	42.74	42.69	42.69	42.66	369
22 Dec 2023	0.3821 Dividend
21 Dec 2023	42.71	42.88	42.71	42.88	42.47	662
20 Dec 2023	42.58	43.31	42.58	42.64	42.23	2,185
19 Dec 2023	42.80	43.22	42.80	43.06	42.64	996
18 Dec 2023	42.66	42.83	42.66	42.82	42.41	599
15 Dec 2023	42.05	43.30	42.05	42.88	42.46	5,829
14 Dec 2023	43.63	43.73	43.62	43.65	43.23	7,549
13 Dec 2023	41.74	42.71	41.74	42.71	42.30	198
12 Dec 2023	41.24	41.67	41.21	41.50	41.10	1,714
11 Dec 2023	41.33	41.53	41.28	41.47	41.07	1,878
08 Dec 2023	40.65	41.56	40.65	40.96	40.56	1,817
07 Dec 2023	41.74	41.74	41.53	41.64	41.24	2,297
06 Dec 2023	42.05	42.05	41.35	41.53	41.13	1,711
05 Dec 2023	41.55	41.55	41.55	41.55	41.15	266
04 Dec 2023	41.65	41.88	41.35	41.35	40.95	759
01 Dec 2023	41.79	41.79	41.79	41.79	41.38	222
30 Nov 2023	40.60	41.12	40.60	41.12	40.72	219
29 Nov 2023	40.96	41.00	40.76	40.76	40.37	2,668
28 Nov 2023	40.45	40.45	40.35	40.35	39.96	437
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,828.19-48.86(-0.62%)

FTSE 25019,282.60-168.07(-0.86%)

AIM741.28-4.01(-0.54%)

GBP/EUR1.1676-0.0007(-0.06%)

GBP/USD1.2434-0.0004(-0.03%)

Bitcoin GBP52,089.66+2,333.18(+4.69%)

11 beautiful homes with glorious garden rooms

First Trust FTSE EN Dev Mkts Rel Est ETF (FFR)

FTSE 100
7,828.19
-48.86(-0.62%)

FTSE 250
19,282.60
-168.07(-0.86%)

AIM
741.28
-4.01(-0.54%)

GBP/EUR
1.1676
-0.0007(-0.06%)

GBP/USD
1.2434
-0.0004(-0.03%)

Bitcoin GBP
52,089.66
+2,333.18(+4.69%)