Historical Stock Prices

(ETF)
UYG 
$145.18
*  
0.47
0.32%
Get UYG Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 145.34 145.34 144.4 145.18 22,177
11/25/2014 145 145 143.89 144.71 60,383
11/24/2014 144.29 144.91 143.59 144.64 27,396
11/21/2014 144 144.32 142.39 142.71 29,702
11/20/2014 139.92 141.61 139.51 141.57 37,273
11/19/2014 141.56 141.6076 140.25 141.17 33,123
11/18/2014 140.43 142.7 140.43 141.78 44,236
11/17/2014 140.68 141.41 140.19 141.07 35,841
11/14/2014 141.94 142.47 140.8 141.23 43,341
11/13/2014 142.67 143 141.15 142.26 139,196
11/12/2014 141.65 142.6 141.25 142.47 33,661
11/11/2014 143.53 143.56 142.64 142.86 20,880
11/10/2014 142.03 143.42 142.03 143.42 23,575
11/07/2014 141.81 142.76 141 142.3 39,946
11/06/2014 141.99 142.1 140.62 141.93 23,547
11/05/2014 141.85 141.87 140.34 141.74 56,641
11/04/2014 139.12 139.8 137.8025 139.78 38,915
11/03/2014 138.57 140.3899 138.57 139.59 82,854
10/31/2014 137.74 139.04 137.37 138.81 81,014
10/30/2014 132.81 136.1061 132.81 135.35 123,276
10/29/2014 132.8 133.56 131.03 133.06 55,471
10/28/2014 130.51 132.78 130.16 132.78 44,495
10/27/2014 128.73 129.91 128.25 129.75 45,163
10/24/2014 127.36 129.38 127.26 129.3 47,421
10/23/2014 127.68 128.91 127.11 127.31 111,727
10/22/2014 127.45 127.9399 125.2 125.22 91,029
10/21/2014 124.5 127.402 123.94 127.12 121,922
10/20/2014 120.73 122.7779 120.6276 122.73 99,352
10/17/2014 121.16 122.04 119.7 121.01 181,285
10/16/2014 113.68 119.7 113.5 118.51 167,264
10/15/2014 119.51 119.95 113.12 118.14 342,249
10/14/2014 121.46 123.99 121.21 122.21 115,062
10/13/2014 123.3 124.38 120.8 120.81 105,600
10/10/2014 124.5 126.88 122.67 122.67 84,825
10/09/2014 128.89 129.43 124.72 124.72 119,749
10/08/2014 125.39 129.72 124.71 129.6 76,606
10/07/2014 128.26 128.36 125.2617 125.28 81,659
10/06/2014 130.41 131.22 128.9 129.53 57,423
10/03/2014 128.65 130.2 128.2899 129.78 53,574
10/02/2014 125.66 127.35 124.31 126.5 84,007
10/01/2014 127.86 128.7 125.5401 126.04 102,357
09/30/2014 129.8 130.29 128.53 128.82 78,083
09/29/2014 129.78 129.78 127.7 129.42 49,668
09/26/2014 128.27 130.85 128.18 130.37 26,485
09/25/2014 131.19 131.19 127.91 128 129,242
09/24/2014 130.69 132.12 130.132 131.91 78,329
09/23/2014 131.83 133.13 130.54 130.54 31,638
09/22/2014 133.67 134.37 132.58 132.66 29,801
09/19/2014 136.29 137.29 134.31 134.78 39,852
09/18/2014 134.62 136.1399 134.4 135.77 63,993
09/17/2014 132.82 134.75 132.16 133.24 51,818
09/16/2014 131.27 133.0275 130.98 132.3 14,420
09/15/2014 131.55 131.96 130.974 131.34 15,452
09/12/2014 132.18 132.99 130.87 131.54 30,342
09/11/2014 130.73 132.57 130.73 132.34 20,660
09/10/2014 131.22 132.4699 130.9 131.97 18,047
09/09/2014 133.15 133.15 130.74 130.97 18,254
09/08/2014 132.65 134.33 132.65 133.29 21,585
09/05/2014 132.56 133.45 131.4065 133.45 20,232
09/04/2014 133.28 134.387 132.1801 132.85 21,096
09/03/2014 134.04 134.47 132.64 133 38,492
09/02/2014 132.79 133.64 132 133.21 26,634
08/29/2014 131.45 132.45 131.33 132.15 48,130
08/28/2014 131.11 131.42 130.405 131.05 30,383
08/27/2014 133.15 133.15 131.7695 132.09 20,419
08/26/2014 131.77 133.32 131.77 132.49 23,983
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?