Historical Stock Prices

(ETF)
GYEN 
$11.62
*  
0.02
0.17%
Get GYEN Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading GYEN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 11.63 11.6324 11.6 11.62 5,610
12/01/2016 11.601 11.6599 11.6 11.6 7,271
11/30/2016 11.68 11.7 11.63 11.7 28,422
11/29/2016 11.69 11.7015 11.66 11.66 3,500
11/28/2016 11.67 11.6901 11.67 11.68 5,100
11/25/2016 11.7 11.7 11.64 11.66 10,062
11/23/2016 11.692 11.71 11.66 11.7 9,699
11/22/2016 11.77 11.7932 11.74 11.75 14,325
11/21/2016 11.7338 11.79 11.7338 11.77 4,507
11/18/2016 11.7132 11.7132 11.647 11.68 5,524
11/17/2016 11.7 11.7186 11.65 11.68 3,090
11/16/2016 11.72 11.7323 11.66 11.6613 4,880
11/15/2016 11.57 11.6966 11.56 11.6966 5,052
11/14/2016 11.47 11.5872 11.461 11.5321 12,614
11/11/2016 11.63 11.644 11.39 11.43 58,314
11/10/2016 11.89 11.927 11.73 11.73 19,641
11/09/2016 11.9 11.9 11.71 11.77 16,146
11/08/2016 11.7 11.76 11.7 11.73 14,679
11/07/2016 11.71 11.74 11.7 11.72 7,441
11/04/2016 11.76 11.78 11.76 11.76 3,202
11/03/2016 11.717 11.722 11.71 11.722 1,869
11/02/2016 11.74 11.7813 11.74 11.74 1,000
11/01/2016 11.81 11.82 11.75 11.75 4,031
10/31/2016 11.7 11.729 11.6901 11.6901 2,519
10/28/2016 11.73 11.742 11.69 11.73 9,112
10/27/2016 11.64 11.704 11.64 11.69 3,227
10/26/2016 11.62 11.62 11.58 11.58 7,136
10/25/2016 11.62 11.6455 11.61 11.6301 4,471
10/24/2016 11.54 11.57 11.5 11.52 6,125
10/21/2016 11.4908 11.527 11.49 11.5014 3,985
10/20/2016 11.52 11.52 11.5076 11.5076 961
10/19/2016 11.465 11.51 11.44 11.48 17,282
10/18/2016 11.44 11.49 11.43 11.49 51,519
10/17/2016 11.41 11.41 11.38 11.39 6,301
10/14/2016 11.41 11.45 11.4 11.4 1,297
10/13/2016 11.39 11.4126 11.34 11.39 9,911
10/12/2016 11.4 11.4505 11.4 11.44 5,042
10/11/2016 11.38 11.38 11.33 11.34 3,891
10/10/2016 11.4 11.423 11.4 11.41 3,899
10/07/2016 11.42 11.42 11.27 11.3 10,632
10/06/2016 11.41 11.42 11.38 11.42 12,414
10/05/2016 11.48 11.492 11.45 11.492 4,897
10/04/2016 11.59 11.59 11.4 11.4114 31,637
10/03/2016 11.63 11.66 11.61 11.66 5,532
09/30/2016 11.6908 11.74 11.6535 11.67 9,121
09/29/2016 11.72 11.75 11.67 11.6999 31,910
09/28/2016 11.62 11.646 11.59 11.6309 18,037
09/27/2016 11.63 11.668 11.63 11.64 2,764
09/26/2016 11.81 11.81 11.76 11.76 17,622
09/23/2016 11.845 11.86 11.8109 11.86 3,511
09/22/2016 11.74 11.85 11.74 11.8 33,129
09/21/2016 11.66 11.75 11.65 11.7104 42,320
09/20/2016 11.69 11.7 11.66 11.68 39,282
09/19/2016 11.68 11.6878 11.66 11.6878 9,457
09/16/2016 11.6834 11.7221 11.66 11.69 48,116
09/15/2016 11.8 11.81 11.73 11.73 11,026
09/14/2016 11.93 11.93 11.85 11.85 19,981
09/13/2016 11.85 11.865 11.8201 11.83 4,269
09/12/2016 11.84 11.84 11.7804 11.83 5,738
09/09/2016 12.01 12.02 11.94 11.94 4,268
09/08/2016 12 12 11.96 11.99 10,277
09/07/2016 12.03 12.03 11.96 11.9701 6,684
09/06/2016 12.06 12.1099 11.98 12.0899 6,875
09/02/2016 12 12.05 12 12.05 9,643
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?