Historical Stock Prices

(ETF)
RYU 
$74.98
*  
0.74
1%
Get RYU Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading RYU 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: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 74.57 75.05 74.35 74.98 35,337
10/23/2014 74.75 74.75 74.1699 74.24 21,973
10/22/2014 73.98 74.79 73.7991 74.22 54,835
10/21/2014 73.83 73.95 73.41 73.78 83,634
10/20/2014 72.83 73.52 72.58 73.51 54,473
10/17/2014 72.49 72.569 71.73 72.4447 24,863
10/16/2014 71.11 72.1 70.78 72.04 15,259
10/15/2014 73.09 73.5 70.74 72 30,347
10/14/2014 72.6 73.32 72.17 72.84 22,859
10/13/2014 72.66 73.039 72.145 72.145 26,534
10/10/2014 72.26 72.949 72.26 72.35 30,545
10/09/2014 73.5 73.752 72.16 72.16 25,693
10/08/2014 72.17 73.5 72.02 73.457 11,329
10/07/2014 72.13 72.809 72.02 72.023 15,356
10/06/2014 72.39 72.63 72.03 72.27 21,793
10/03/2014 72.08 72.3899 71.5614 72.3899 4,660
10/02/2014 71.94 72.1814 71.66 71.8595 13,136
10/01/2014 71.78 72.338 71.78 71.89 158,728
09/30/2014 71.68 72.172 71.532 71.73 250,200
09/29/2014 70.88 71.6 70.88 71.6 10,746
09/26/2014 71.48 71.48 70.53 71.1601 6,179
09/25/2014 71.79 71.79 71.05 71.22 11,847
09/24/2014 72.19 72.19 71.556 71.556 5,666
09/23/2014 72.37 72.546 71.841 71.841 6,735
09/22/2014 72.5 72.5 72.038 72.15 6,958
09/19/2014 72.08 72.604 71.822 72.604 5,474
09/18/2014 73.61 73.61 72.6999 72.835 11,999
09/17/2014 73.439 73.71 73.1 73.2882 5,307
09/16/2014 72.39 73.499 72.39 73.38 9,994
09/15/2014 72.49 72.757 72.37 72.52 5,076
09/12/2014 73.43 73.43 72.222 72.32 6,289
09/11/2014 73.12 73.65 72.9402 73.65 3,191
09/10/2014 73.31 73.37 72.75 73.002 14,974
09/09/2014 74.02 74.02 73.291 73.291 13,774
09/08/2014 74.55 74.55 73.845 74.2 11,075
09/05/2014 74.1 74.56 73.906 74.51 14,158
09/04/2014 73.77 73.77 73.416 73.68 11,358
09/03/2014 73.54 73.89 73.54 73.75 7,679
09/02/2014 74.15 74.15 73.109 73.2601 26,836
08/29/2014 73.73 74.125 73.6 74.125 11,955
08/28/2014 73.17 73.6 73.17 73.6 11,855
08/27/2014 72.51 72.9999 72.51 72.991 4,756
08/26/2014 73.22 73.2345 72.44 72.45 97,572
08/25/2014 72.98 73.38 72.93 73.15 161,045
08/22/2014 72.97 73.0399 72.4899 72.8 4,803
08/21/2014 72.81 73.07 72.794 72.9 9,024
08/20/2014 72.57 72.7999 72.4 72.77 10,168
08/19/2014 71.94 72.58 71.9 72.58 12,891
08/18/2014 72.24 72.24 71.7 71.77 22,322
08/15/2014 71.9 72.2799 71.75 71.96 7,755
08/14/2014 71.44 71.78 71.38 71.696 4,624
08/13/2014 71 71.336 70.781 71.151 6,325
08/12/2014 70.84 71.125 70.77 70.9199 6,622
08/11/2014 71.23 71.353 70.79 70.86 26,848
08/08/2014 69.94 70.9599 69.94 70.9599 10,029
08/07/2014 69.46 70.03 69.17 69.81 16,258
08/06/2014 70.14 70.14 69.21 69.36 24,392
08/05/2014 70.67 70.95 70.101 70.3 36,236
08/04/2014 71.34 71.34 70.241 70.95 88,199
08/01/2014 70.96 72 70.96 71.28 115,117
07/31/2014 72 72.172 71.03 71.05 242,448
07/30/2014 74 74 72.26 72.26 28,873
07/29/2014 74.89 74.9 73.3323 73.48 13,784
07/28/2014 72.38 73.434 72.38 73.32 43,653
07/25/2014 72.8 72.8 72.31 72.3199 4,946
07/24/2014 72.95 72.9799 72.53 72.953 9,933
07/23/2014 72.6401 72.75 72.55 72.65 25,282
07/22/2014 72.89 72.89 72.74 72.7983 5,704
07/21/2014 72.6 72.9199 72.39 72.74 12,946
07/18/2014 72.15 72.833 71.99 72.83 6,889
07/17/2014 72.65 72.8375 72.079 72.079 7,596
07/16/2014 72.53 72.8 72.38 72.768 7,440
07/15/2014 72.38 72.5899 72.32 72.54 19,606
07/14/2014 73 73 72.22 72.229 20,242
07/11/2014 73.34 73.34 72.7801 72.9 10,178
07/10/2014 72.73 73.34 72.73 73.31 7,389
07/09/2014 73.14 73.14 72.53 72.86 12,497
07/08/2014 72.6 73.035 72.6 72.99 9,358
07/07/2014 72.04 72.866 72.04 72.59 14,083
07/03/2014 72.66 72.66 72 72.28 21,528
07/02/2014 74.08 74.08 72.72 72.81 38,486
07/01/2014 74.6 74.6 74.0101 74.05 35,494
06/30/2014 74.1 74.731 73.9801 74.59 851,640
06/27/2014 73.98 74.18 73.7 74.09 16,236
06/26/2014 73.56 73.88 73.459 73.88 13,714
06/25/2014 73.47 73.66 73.341 73.66 13,975
06/24/2014 73.55 73.63 73.3 73.42 17,326
06/23/2014 73.68 73.689 73.08 73.27 125,366
06/20/2014 73.6523 73.66 73.3 73.3 13,085
06/19/2014 73.54 74.129 73.54 74.0503 17,514
06/18/2014 72.78 73.408 72.67 73.346 21,161
06/17/2014 72.14 72.21 71.85 72.14 13,559
06/16/2014 71.8 72.55 71.8 72.18 25,078
06/13/2014 71.29 71.7 71.29 71.574 11,202
06/12/2014 70.88 71.2 70.31 71.2 26,077
06/11/2014 71.97 71.97 71.029 71.21 17,549
06/10/2014 72 72.13 71.6525 71.76 24,902
06/09/2014 72.32 72.438 71.86 71.97 87,947
06/06/2014 72.9 72.9 72.324 72.38 11,205
06/05/2014 72.249 72.6 72 72.57 66,254
06/04/2014 71.98 72.04 71.718 72.04 7,781
06/03/2014 72 72.14 71.71 72.04 16,157
06/02/2014 72.08 72.08 71.7 71.8099 42,218
05/30/2014 71.74 72 71.45 72 892,623
05/29/2014 71.5 71.5 71.095 71.42 7,143
05/28/2014 71.92 71.92 70.96 71.44 41,852
05/27/2014 70.87 71.16 70.87 70.93 10,151
05/23/2014 70.71 70.71 70.452 70.52 10,013
05/22/2014 70.1 70.68 70.1 70.588 6,767
05/21/2014 70.1 70.1 69.74 69.8 16,387
05/20/2014 70.39 70.5695 69.8 70.13 12,495
05/19/2014 71.17 71.17 70.24 70.3072 42,742
05/16/2014 71.41 71.41 70.63 71.17 10,813
05/15/2014 71.78 71.78 70.791 70.89 5,321
05/14/2014 70.92 71.3299 70.64 71.1 12,334
05/13/2014 70.74 70.8791 70.43 70.64 19,187
05/12/2014 71.13 71.47 70.48 70.48 26,489
05/09/2014 71.72 71.8 71.07 71.08 28,017
05/08/2014 72.35 72.53 71.81 71.93 25,579
05/07/2014 71.54 72.38 71.528 72.38 13,466
05/06/2014 72.06 72.06 71.3208 71.3896 13,425
05/05/2014 71.35 71.71 71.13 71.67 15,004
05/02/2014 72.51 72.51 70.814 71.115 40,960
05/01/2014 72.39 72.4099 71.77 72.3204 41,353
04/30/2014 71.99 72.14 71.81 72.13 235,690
04/29/2014 71.79 71.84 71.37 71.5199 15,375
04/28/2014 71.56 71.76 71.176 71.74 23,818
04/25/2014 70.52 71.29 70.52 71.272 6,531
04/24/2014 70.39 70.96 70.39 70.8 9,925
04/23/2014 70.69 71.03 70.4 70.49 39,975
04/22/2014 70.14 70.49 70.13 70.49 6,218
04/21/2014 70.89 70.89 70.1 70.33 6,472
04/17/2014 71.3 71.3 70.46 70.5699 12,556
04/16/2014 70.84 71.16 70.61 71.16 7,779
04/15/2014 69.69 70.49 69.69 70.49 21,967
04/14/2014 69.31 69.8 69.11 69.644 8,222
04/11/2014 69.35 69.45 69.018 69.091 6,459
04/10/2014 69.61 70.0468 69.1668 69.33 9,560
04/09/2014 69.61 69.64 68.91 69.456 10,059
04/08/2014 68.5 69.644 68.5 69.558 9,253
04/07/2014 69.22 69.416 68.828 68.85 31,700
04/04/2014 68.7 69.64 68.7 69.05 31,982
04/03/2014 68.3 68.73 68.3 68.69 3,178
04/02/2014 68.63 68.63 68.191 68.4499 8,529
04/01/2014 68.96 68.96 68.2599 68.352 8,959
03/31/2014 68.339 68.899 68.339 68.74 2,202
03/28/2014 67.89 67.89 67.734 67.89 2,177
03/27/2014 67.02 67.86 67.02 67.85 10,200
03/26/2014 67.577 67.7 67.4 67.414 11,112
03/25/2014 66.94 67.542 66.94 67.492 2,921
03/24/2014 66.9 67.24 66.9 67.24 871
03/21/2014 67.05 67.542 66.997 66.997 4,344
03/20/2014 66.31 66.9599 66.31 66.9599 1,963
03/19/2014 67.76 67.76 66.8799 66.88 1,505
03/18/2014 67.8 67.8774 67.5 67.7534 1,457
03/17/2014 67.28 67.69 67.16 67.5501 3,423
03/14/2014 66.87 67.31 66.87 67.16 14,005
03/13/2014 66.51 66.8449 66.51 66.8099 3,924
03/12/2014 65.5 66.17 65.5 66.17 6,725
03/11/2014 65.56 65.7 65.438 65.4701 4,041
03/10/2014 65.53 65.83 65.53 65.69 3,539
03/07/2014 65.64 65.784 65.429 65.784 3,003
03/06/2014 66.32 66.32 65.69 65.814 3,094
03/05/2014 66.2 66.2 65.998 65.998 1,448
03/04/2014 66.526 66.526 66.294 66.37 1,752
03/03/2014 66.21 66.21 65.819 66.04 2,328
02/28/2014 66.48 66.556 66.41 66.556 3,293
02/27/2014 65.83 66.21 65.6401 66.04 6,053
02/26/2014 66.8 66.8 66.09 66.09 2,607
02/25/2014 66.388 66.772 66.2612 66.2612 3,354
02/24/2014 66.8 66.8 66.624 66.68 3,989
02/21/2014 66.874 66.874 66.45 66.45 6,259
02/20/2014 66.04 66.62 66.04 66.47 4,644
02/19/2014 66.42 66.42 65.84 65.84 8,217
02/18/2014 66.17 66.2 66.064 66.142 3,364
02/14/2014 65.55 65.8443 65.55 65.8443 4,180
02/13/2014 64.37 65.48 64.37 65.48 6,803
02/12/2014 64.78 64.8 64.7 64.72 7,895
02/11/2014 63.8 64.82 63.8 64.67 9,604
02/10/2014 63.39 63.9306 63.27 63.9306 4,537
02/07/2014 63.51 63.59 63.34 63.59 4,011
02/06/2014 62.9 63.169 62.82 63.1636 12,348
02/05/2014 62.57 62.86 62.57 62.72 23,333
02/04/2014 62.91 63.05 62.7785 62.88 28,573
02/03/2014 64.04 64.35 63.06 63.07 83,601
01/31/2014 64.09 64.26 64.08 64.165 15,103
01/30/2014 63.19 63.7456 63.19 63.7456 2,128
01/29/2014 62.92 63.028 62.8141 62.8141 5,696
01/28/2014 63.07 63.07 62.7932 62.97 4,638
01/27/2014 62.8 63.008 62.75 63.008 4,891
01/24/2014 63.42 63.42 62.806 62.806 1,655
01/23/2014 63.35 63.496 63.2808 63.46 3,257
01/22/2014 63.58 63.79 63.58 63.73 2,150
01/21/2014 63.07 63.67 63.07 63.67 3,989
01/17/2014 63.08 63.27 63.08 63.16 5,632
01/16/2014 63.04 63.2 62.76 63.2 2,884
01/15/2014 62.87 62.97 62.816 62.816 3,287
01/14/2014 63.052 63.052 62.929 62.929 1,193
01/13/2014 63.09 63.209 62.65 62.704 5,712
01/10/2014 62.86 63.4292 62.86 63.281 3,784
01/09/2014 62.48 62.521 62.38 62.52 3,561
01/08/2014 62.5 62.654 62.3952 62.4599 6,134
01/07/2014 62.65 62.7459 62.65 62.66 6,301
01/06/2014 62.45 62.45 62.25 62.3296 2,389
01/03/2014 62.25 62.469 62.114 62.254 3,191
01/02/2014 63.3 63.3 62.424 62.424 5,039
12/31/2013 63.31 63.4 63.17 63.26 10,338
12/30/2013 63.04 63.2601 63.04 63.18 1,868
12/27/2013 62.9 63.1801 62.9 63.12 2,831
12/26/2013 63.0102 63.0102 62.86 62.86 2,699
12/24/2013 63.061 63.2 63.061 63.074 3,311
12/23/2013 62.56 63.1301 62.56 62.98 1,561
12/20/2013 62.46 63.12 61.314 62.95 6,080
12/19/2013 62.64 63.086 62.64 63.086 1,897
12/18/2013 62.741 63.54 62.741 63.54 2,895
12/17/2013 62.7 62.75 62.58 62.75 23,464
12/16/2013 61.75 62.989 61.75 62.65 3,517
12/13/2013 62.3184 62.44 62.2501 62.36 4,240
12/12/2013 62.57 62.664 62.4001 62.5 3,552
12/11/2013 62.629 62.629 62.4628 62.4628 1,106
12/10/2013 63.21 63.21 63.016 63.016 1,785
12/09/2013 63.76 63.76 63.51 63.544 1,922
12/06/2013 63.42 63.6999 63.3 63.6999 2,502
12/05/2013 63.51 63.51 62.97 62.97 906
12/04/2013 62.95 63.289 62.95 63.289 938
12/03/2013 62.93 63.28 62.51 63.28 6,719
12/02/2013 62.27 63.21 62.27 63.03 10,534
11/29/2013 63.27 63.469 63.219 63.219 1,550
11/27/2013 63.46 63.46 63.1087 63.23 887
11/26/2013 63.51 63.59 63.231 63.231 3,993
11/25/2013 64.96 64.96 63.87 63.87 4,197
11/22/2013 64.1625 64.2714 64.15 64.2537 2,616
11/21/2013 64.14 64.44 64.14 64.2 1,157
11/20/2013 64.576 64.576 64.39 64.39 735
11/19/2013 64.92 64.93 64.76 64.836 1,655
11/18/2013 65.35 65.35 65.0708 65.178 5,157
11/15/2013 64.839 65.159 64.81 65.112 4,751
11/14/2013 64.82 64.92 64.82 64.8619 2,164
11/13/2013 63.834 64.18 63.631 64.09 2,685
11/12/2013 64.0601 64.0601 63.949 63.949 1,290
11/11/2013 64.3392 64.759 64.3392 64.5309 1,210
11/08/2013 64.29 64.318 63.57 64.318 1,915
11/07/2013 65.61 65.61 64.808 64.808 3,002
11/06/2013 65.33 65.39 65.3001 65.39 1,530
11/05/2013 64.914 65.2 64.7699 64.7699 8,096
11/04/2013 65.02 65.1699 64.931 65.1093 1,291
11/01/2013 64.954 64.954 64.951 64.951 237
10/31/2013 64.182 64.648 64.182 64.648 1,126
10/30/2013 65.17 65.22 64.9372 64.9372 2,800
10/29/2013 65.27 65.394 65.1401 65.37 5,747
10/28/2013 65.25 65.38 65.0603 65.24 2,850
10/25/2013 64.9299 65.308 64.9299 65.308 5,435
10/24/2013 65 65 64.33 64.554 7,126
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?