Historical Stock Prices

(ETF)
UYG 
$117.32
*  
0.18
 negative 
0.15%
Get UYG Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 117.5 117.8 116.38 117.32 61,038
04/16/2014 116 117.15 115.1 117.14 70,630
04/15/2014 113.65 115.3 111.87 115.03 89,360
04/14/2014 113.5 114.13 110.86 112.95 84,207
04/11/2014 111.82 113.8 110.5465 111.27 129,457
04/10/2014 119.41 119.54 113.8999 113.91 157,681
04/09/2014 118.51 119.28 116.88 119.17 81,872
04/08/2014 116.95 117.61 115.5 117.31 104,608
04/07/2014 119.45 119.99 116.68 116.88 191,907
04/04/2014 124.23 124.35 120.18 120.29 63,344
04/03/2014 123.36 123.6734 122.26 123.12 45,740
04/02/2014 123.56 123.86 122.6438 123.52 38,794
04/01/2014 122.8 123.37 122.12 123.31 59,574
03/31/2014 121.04 122.3517 121 122.18 52,981
03/28/2014 119.84 121.17 119 119.59 44,326
03/27/2014 119.6 120.18 117.7001 118.83 161,155
03/26/2014 124.01 124.01 120.09 120.09 77,877
03/25/2014 124.35 124.35 121.82 122.94 57,525
03/24/2014 124.23 124.679 121.78 122.93 89,096
03/21/2014 124.75 126.17 123.1001 123.48 130,092
03/20/2014 119.65 123.84 119.65 123.46 147,181
03/19/2014 120.89 122 118.85 120.32 137,311
03/18/2014 120.69 121.14 119.9 121.07 103,196
03/17/2014 119.64 120.4258 119.06 119.85 99,110
03/14/2014 117.78 119.6 117.17 117.65 95,708
03/13/2014 121.82 122.1199 118.1 118.61 110,162
03/12/2014 120.22 121.2 118.88 121.17 95,524
03/11/2014 122.76 122.952 120.88 121.3 78,395
03/10/2014 122.01 122.8718 121.32 122.55 64,970
03/07/2014 123.2 123.6199 121.7 122.68 84,229
03/06/2014 121.07 122.33 121.07 121.86 216,057
03/05/2014 119.2 120.74 119.2 120.5 76,299
03/04/2014 117.47 119.529 117.14 119.15 169,433
03/03/2014 113.9 115.23 113.43 114.81 153,376
02/28/2014 115.72 117.9345 115.5 116.84 115,568
02/27/2014 114.17 115.59 113.72 115.51 34,014
02/26/2014 115.01 115.46 113.58 114.57 67,384
02/25/2014 115.49 116.04 114.3 114.54 57,784
02/24/2014 114.09 116.83 113.8 115.64 76,813
02/21/2014 114.18 114.78 113.59 113.89 50,636
02/20/2014 113.12 114.19 112.2 113.67 59,752
02/19/2014 115.27 116.81 113.04 113.35 89,155
02/18/2014 115.49 116.36 115.1 116.08 66,482
02/14/2014 114.98 115.66 114.45 115.49 72,461
02/13/2014 112.29 115.12 112.22 114.96 81,976
02/12/2014 114.39 115.1 113.47 114.09 70,650
02/11/2014 112.54 114.49 111.84 113.98 106,474
02/10/2014 111.95 111.95 110.75 111.92 73,062
02/07/2014 109.81 111.65 109.23 111.58 143,936
02/06/2014 106.29 109.05 106.29 109 186,036
02/05/2014 105.8 106.62 104.5401 106.08 67,283
02/04/2014 105.39 107.22 104.485 106.21 118,485
02/03/2014 109.49 110 104.041 104.39 314,706
01/31/2014 109.41 111.6 108.4 109.66 78,682
01/30/2014 111.55 112.8099 110.73 112.2 84,140
01/29/2014 109.89 111.24 108.76 109.44 115,637
01/28/2014 110.02 112.07 110.01 111.7 90,878
01/27/2014 111.17 111.83 107.96 109.07 144,093
01/24/2014 114.76 114.76 110.86 110.94 183,753
01/23/2014 118.44 118.49 115.16 116.2 135,547
01/22/2014 119.41 119.84 119 119.43 35,655
01/21/2014 119.4 120.22 117.92 119.06 104,663
01/17/2014 119.45 119.724 118.2 118.5 93,645
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 your brokers before you trade


Want to trade FX?