Historical Stock Prices

(ETF)
UYG 
$75.36
*  
0.39
0.51%
Get UYG Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading UYG 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 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 75.78 76.2 74.86 75.36 51,245
07/01/2015 74.66 76.08 74.66 75.75 42,898
06/30/2015 73.972 75.16 73.44 73.86 57,777
06/29/2015 75.19 76.15 73.24 73.24 195,819
06/26/2015 76.69 77.18 76.42 76.91 53,149
06/25/2015 77.88 77.88 76.34 76.4 144,095
06/24/2015 78.3 78.48 77.37 77.41 70,395
06/23/2015 78.62 78.97 78.444 78.75 32,900
06/22/2015 78.44 79 78.22 78.34 92,496
06/19/2015 78.33 78.33 77.28 77.3 66,363
06/18/2015 77.76 79 77.39 78.6 88,904
06/17/2015 77.75 78 76.92 77.27 137,302
06/16/2015 76.25 77.56 76.25 77.46 52,560
06/15/2015 76.44 77 75.63 76.59 69,064
06/12/2015 77.16 77.53 76.8 77.19 70,581
06/11/2015 77.54 78.07 77.28 77.74 76,241
06/10/2015 75.84 77.48 75.7 77.18 100,298
06/09/2015 74.78 75.51 74.3 75.03 56,848
06/08/2015 75.46 75.87 74.75 74.78 37,351
06/05/2015 75.74 76.35 75.1188 75.52 58,546
06/04/2015 75.74 76.08 74.73 75 57,605
06/03/2015 75.61 76.67 75.48 76.09 39,821
06/02/2015 74.73 75.67 74.4 75.29 46,271
06/01/2015 75.5 75.88 74.55 75.06 44,525
05/29/2015 75.92 76.09 74.57 74.76 49,511
05/28/2015 75.82 76.17 75.31 76.1 42,507
05/27/2015 75.17 76.39 75.081 76.21 79,941
05/26/2015 75.87 75.87 74.5608 74.9 62,429
05/22/2015 76.08 76.68 76.08 76.22 74,184
05/21/2015 76.54 76.72 76.17 76.36 60,185
05/20/2015 77.18 77.32 76.58 76.72 134,534
05/19/2015 76.75 77.61 76.67 77.28 96,694
05/18/2015 75.595 76.515 75.425 76.38 70,438
05/15/2015 75.975 76.325 75.1995 75.595 54,850
05/14/2015 75.345 76.15 75.2 76.085 281,098
05/13/2015 74.575 75.155 74.493 74.68 29,600
05/12/2015 74.47 74.995 73.485 74.62 54,590
05/11/2015 75.5 76.01 75.085 75.085 68,012
05/08/2015 74.235 75.735 74.025 75.615 190,348
05/07/2015 72.285 73.95 72.0725 73.605 79,970
05/06/2015 73.61 73.7864 71.76 72.585 100,516
05/05/2015 73.995 74.6105 73.045 73.135 48,540
05/04/2015 73.515 74.53 73.515 74.375 94,338
05/01/2015 72.88 73.365 72.835 73.195 42,566
04/30/2015 73.25 73.265 71.6585 72.24 63,262
04/29/2015 73.03 74.12 73.03 73.48 39,158
04/28/2015 72.79 73.645 72.105 73.595 42,816
04/27/2015 73.325 74.2518 72.765 72.835 74,864
04/24/2015 73.715 73.715 73.209 73.415 41,550
04/23/2015 73.225 74.125 73.225 73.735 36,542
04/22/2015 72.595 73.775 72.3754 73.63 115,072
04/21/2015 73.405 73.54 72.345 72.445 44,746
04/20/2015 72.995 73.365 72.8 72.91 66,118
04/17/2015 73.445 73.445 71.875 72.275 138,780
04/16/2015 74.1 74.675 73.365 74.195 79,966
04/15/2015 73.79 74.6 73.69 74.09 89,736
04/14/2015 73.645 73.8943 72.915 73.57 46,238
04/13/2015 72.965 74.0649 72.965 73.59 119,946
04/10/2015 73.46 73.575 73.1 73.245 31,596
04/09/2015 73.055 73.41 72.49 73.245 57,946
04/08/2015 72.93 73.75 72.93 73.34 39,730
04/07/2015 73.49 73.745 72.82 72.825 53,592
04/06/2015 72.37 73.835 72.3 73.49 33,954
*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?