Historical Stock Prices

(ETF)
YANG 
$14.1
*  
0.69
5.15%
Get YANG Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading YANG 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 14.02 14.1 13.8301 14.1 524,631
09/22/2016 13.45 13.51 13.2901 13.41 540,099
09/21/2016 14.1 14.33 13.4901 13.55 812,232
09/20/2016 14.39 14.62 14.31 14.61 311,377
09/19/2016 14.56 14.78 14.3849 14.71 395,444
09/16/2016 14.85 15.13 14.71 14.8 610,056
09/15/2016 15.06 15.12 14.41 14.56 623,065
09/14/2016 15.14 15.43 14.92 15.39 619,737
09/13/2016 15.13 15.79 15.02 15.42 1,216,711
09/12/2016 15.18 15.18 14.16 14.29 1,032,455
09/09/2016 13.65 14.37 13.64 14.35 1,094,186
09/08/2016 13.7 13.73 13.4 13.53 724,179
09/07/2016 13.98 14.01 13.84 13.91 517,461
09/06/2016 13.92 14.14 13.8 13.9 697,238
09/02/2016 14.74 14.82 14.38 14.59 802,885
09/01/2016 15.5 15.81 15.35 15.5 332,285
08/31/2016 15.71 16.11 15.66 15.91 429,683
08/30/2016 15.29 15.49 15.18 15.38 285,548
08/29/2016 15.84 15.9999 15.57 15.69 252,269
08/26/2016 15.63 16.36 15.11 16.04 462,132
08/25/2016 16.02 16.02 15.763 15.81 263,997
08/24/2016 15.78 15.925 15.65 15.81 434,011
08/23/2016 15.28 15.63 15.12 15.6 221,888
08/22/2016 15.39 15.64 15.33 15.54 301,397
08/19/2016 15.21 15.43 15.0901 15.16 375,151
08/18/2016 15.04 15.12 14.88 14.9 157,981
08/17/2016 15.34 15.75 15.2499 15.3 365,235
08/16/2016 14.93 15.12 14.88 14.995 354,638
08/15/2016 15.04 15.07 14.77 14.79 531,949
08/12/2016 15.92 15.97 15.7576 15.86 545,815
08/11/2016 16.39 16.39 15.9174 15.96 492,188
08/10/2016 16.8 17.15 16.76 17.06 189,057
08/09/2016 16.94 16.94 16.55 16.79 333,155
08/08/2016 17.17 17.29 17.0817 17.26 276,400
08/05/2016 17.88 17.9 17.5 17.542 338,379
08/04/2016 18.48 18.6698 18.23 18.43 214,975
08/03/2016 19.09 19.14 18.5 18.54 290,575
08/02/2016 18.83 19.12 18.4723 18.69 413,506
08/01/2016 18.18 18.6 18 18.51 326,102
07/29/2016 18.78 18.78 18.198 18.36 349,279
07/28/2016 18.28 18.47 18.22 18.28 290,324
07/27/2016 17.95 18.33 17.8 18.04 393,607
07/26/2016 18.04 18.13 17.77 17.84 312,077
07/25/2016 18.16 18.5 18.16 18.46 254,949
07/22/2016 18.28 18.3 18 18.04 373,877
07/21/2016 18.32 18.55 18.13 18.37 397,257
07/20/2016 18.3 18.57 18.24 18.25 392,086
07/19/2016 18.63 19.04 18.58 18.96 398,606
07/18/2016 18.54 18.64 17.96 17.97 316,841
07/15/2016 18.32 18.56 18.2501 18.46 637,113
07/14/2016 18.43 18.6055 18.19 18.31 575,819
07/13/2016 19.07 19.48 19.07 19.24 395,912
07/12/2016 19.19 19.37 18.87 19 608,741
07/11/2016 20.35 20.5 19.9272 20.22 475,751
07/08/2016 21.42 21.48 20.55 20.72 426,457
07/07/2016 21.53 22.27 21.32 21.97 326,328
07/06/2016 22.62 22.8 21.69 21.76 669,774
07/05/2016 21.34 21.8096 21.25 21.63 709,482
07/01/2016 20.42 20.4476 20.02 20.26 567,079
06/30/2016 21.07 21.39 20.35 20.74 870,306
06/29/2016 21.65 21.78 21.5 21.66 577,618
06/28/2016 23.1 23.57 22.7 22.87 376,844
06/27/2016 24.06 25.55 24.06 24.7 786,013
06/24/2016 23.92 24.49 22.78 24.45 1,089,299
06/23/2016 21.31 21.42 20.63 20.67 664,654
*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?