Historical Stock Prices

(ETF)
RYF 
$42.07
*  
0.18
0.43%
Get RYF Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading RYF 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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 42.33 42.33 42.06 42.07 16,453
08/21/2014 41.91 42.27 41.91 42.25 10,023
08/20/2014 41.73 41.96 41.67 41.92 14,624
08/19/2014 41.77 41.85 41.7426 41.76 19,139
08/18/2014 41.46 41.6998 41.46 41.688 25,214
08/15/2014 41.51 41.52 41.09 41.2 10,105
08/14/2014 41.32 41.43 41.32 41.38 12,343
08/13/2014 41.11 41.259 41.0901 41.23 15,127
08/12/2014 40.95 41.0499 40.8 40.94 23,411
08/11/2014 40.9 41.049 40.89 40.89 44,451
08/08/2014 40.5 40.829 40.4 40.82 13,137
08/07/2014 40.85 40.92 40.369 40.486 25,530
08/06/2014 40.4 40.83 40.4 40.66 23,265
08/05/2014 40.78 40.83 40.42 40.5202 37,804
08/04/2014 40.78 40.919 40.5299 40.919 28,192
08/01/2014 40.92 41.0399 40.5799 40.74 37,469
07/31/2014 41.5 41.59 40.951 40.97 456,247
07/30/2014 41.91 42.04 41.56 41.76 57,223
07/29/2014 42.07 42.07 41.75 41.75 42,237
07/28/2014 42.02 42.036 41.83 42.018 9,382
07/25/2014 42.14 42.14 41.951 41.96 11,011
07/24/2014 42.17 42.211 42.076 42.186 16,642
07/23/2014 42.04 42.14 42.02 42.112 17,335
07/22/2014 42.04 42.1 42.013 42.05 8,233
07/21/2014 41.96 41.96 41.75 41.96 8,156
07/18/2014 41.76 42.05 41.76 42.01 9,253
07/17/2014 41.92 42.0599 41.589 41.589 60,283
07/16/2014 42.19 42.19 41.9598 42.0256 14,176
07/15/2014 42.13 42.249 41.95 42.129 15,200
07/14/2014 41.94 42.09 41.936 41.936 8,340
07/11/2014 41.63 41.759 41.44 41.7501 13,080
07/10/2014 41.36 41.71 41.21 41.65 16,475
07/09/2014 41.92 41.92 41.741 41.848 18,946
07/08/2014 41.96 41.96 41.67 41.73 82,644
07/07/2014 42.17 42.17 41.944 42.04 45,612
07/03/2014 42.08 42.21 42.08 42.17 6,490
07/02/2014 42.05 42.05 41.85 41.8842 9,524
07/01/2014 41.87 42.1546 41.87 42.03 10,614
06/30/2014 41.77 41.77 41.652 41.7 5,192
06/27/2014 41.5 41.71 41.5 41.7 7,974
06/26/2014 41.7 41.7 41.326 41.579 14,590
06/25/2014 41.5 41.7 41.5 41.68 9,339
06/24/2014 41.85 41.9699 41.62 41.6499 10,327
06/23/2014 41.87 41.94 41.799 41.844 9,051
06/20/2014 41.88 41.88 41.72 41.77 7,258
06/19/2014 41.78 41.85 41.713 41.85 7,630
06/18/2014 41.5 41.86 41.47 41.86 6,411
06/17/2014 41.25 41.651 41.11 41.62 13,787
06/16/2014 41.28 41.33 41.13 41.2199 15,265
06/13/2014 41.48 41.48 41.207 41.3299 8,013
06/12/2014 41.409 41.439 41.24 41.2901 23,846
06/11/2014 41.66 41.66 41.4301 41.4928 9,220
06/10/2014 41.79 41.79 41.66 41.73 63,505
06/09/2014 41.85 41.929 41.769 41.8018 7,773
06/06/2014 41.71 41.8432 41.66 41.7549 11,378
06/05/2014 41.33 41.565 41.15 41.565 10,907
06/04/2014 40.97 41.25 40.97 41.25 8,902
06/03/2014 40.97 41.029 40.9 41.029 10,953
06/02/2014 40.89 41.04 40.75 41.0061 23,043
05/30/2014 40.79 40.88 40.7 40.88 33,214
05/29/2014 40.68 40.759 40.6307 40.74 9,224
05/28/2014 40.82 40.82 40.57 40.689 57,415
05/27/2014 40.68 40.88 40.6501 40.7635 27,316
05/23/2014 40.38 40.488 40.34 40.482 32,423
05/22/2014 40.28 40.411 40.22 40.3191 19,733
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?