Historical Stock Prices

(ETF)
HYEM 
$26.54
*  
0.07
0.26%
Get HYEM Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading HYEM 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 26.43 26.54 26.29 26.54 119,752
07/10/2014 26.45 26.53 26.4 26.47 81,192
07/09/2014 26.48 26.5899 26.4 26.53 60,001
07/08/2014 26.42 26.47 26.35 26.46 45,298
07/07/2014 26.26 26.43 26.2527 26.42 235,897
07/03/2014 26.25 26.34 26.22 26.33 133,322
07/02/2014 26.26 26.38 26.0301 26.205 101,104
07/01/2014 26.24 26.34 26.18 26.26 96,127
06/30/2014 26.42 26.485 26.34 26.41 114,801
06/27/2014 26.34 26.4 26.34 26.39 72,302
06/26/2014 26.36 26.4 26.34 26.385 54,967
06/25/2014 26.36 26.4 26.33 26.4 89,105
06/24/2014 26.3 26.38 26.23 26.29 146,713
06/23/2014 26.39 26.59 26.24 26.25 420,318
06/20/2014 26.4 26.46 26.29 26.29 201,721
06/19/2014 26.34 26.4 26.34 26.38 65,040
06/18/2014 26.23 26.36 26.23 26.32 52,991
06/17/2014 26.32 26.33 26.23 26.23 96,903
06/16/2014 26.4 26.41 26.31 26.35 136,264
06/13/2014 26.35 26.43 26.32 26.38 68,934
06/12/2014 26.41 26.43 26.3201 26.38 331,305
06/11/2014 26.45 26.45 26.28 26.39 97,722
06/10/2014 26.3 26.42 26.28 26.42 871,745
06/09/2014 26.27 26.379 26.27 26.35 49,607
06/06/2014 26.06 26.3375 26.06 26.3 109,631
06/05/2014 26.09 26.17 26.09 26.17 44,290
06/04/2014 26.1 26.1763 25.98 26.09 81,033
06/03/2014 26.16 26.18 26.07 26.08 105,910
06/02/2014 26.2 26.23 26.09 26.18 68,303
05/30/2014 26.17 26.38 26.1355 26.35 2,299,300
05/29/2014 26.14 26.22 26.14 26.19 51,266
05/28/2014 26.05 26.13 26.02 26.13 55,959
05/27/2014 26 26.05 25.985 26.05 33,749
05/23/2014 25.99 26.0345 25.96 25.97 41,887
05/22/2014 25.94 25.99 25.93 25.98 39,258
05/21/2014 25.92 25.97 25.825 25.9178 35,265
05/20/2014 25.9 25.93 25.83 25.83 53,073
05/19/2014 25.86 25.92 25.86 25.8901 28,979
05/16/2014 25.82 25.89 25.81 25.87 40,035
05/15/2014 25.85 25.89 25.801 25.81 53,340
05/14/2014 25.8 25.87 25.8 25.81 33,609
05/13/2014 25.75 25.83 25.75 25.81 106,435
05/12/2014 25.77 25.81 25.73 25.75 34,193
05/09/2014 25.77 25.8499 25.71 25.79 33,858
05/08/2014 25.72 25.8 25.68 25.79 50,433
05/07/2014 25.6 25.7 25.6 25.7 40,421
05/06/2014 25.61 25.67 25.576 25.576 465,475
05/05/2014 25.67 25.86 25.57 25.65 161,855
05/02/2014 25.68 25.7545 25.65 25.67 39,264
05/01/2014 25.65 25.8 25.64 25.73 39,226
04/30/2014 25.75 25.87 25.7 25.82 48,961
04/29/2014 25.76 25.86 25.7101 25.7401 77,911
04/28/2014 25.72 25.75 25.65 25.75 56,854
04/25/2014 25.78 25.82 25.7 25.74 62,932
04/24/2014 25.85 25.9 25.76 25.77 50,170
04/23/2014 25.8 25.89 25.78 25.845 45,360
04/22/2014 25.81 25.9188 25.76 25.872 53,370
04/21/2014 25.85 25.92 25.76 25.89 76,245
04/17/2014 25.71 25.905 25.6625 25.9 124,059
04/16/2014 25.67 25.8 25.65 25.8 63,896
04/15/2014 25.76 25.79 25.661 25.73 36,096
04/14/2014 25.76 25.79 25.64 25.78 70,883
04/11/2014 25.8 25.845 25.7401 25.82 54,373
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?