Historical Stock Prices

(ETF)
YAO 
$25.82
*  
0.2338
0.9%
Get YAO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading YAO 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 25.84 25.868 25.79 25.82 2,283
12/01/2016 26.0538 26.0538 26.0538 26.0538 1,011
11/30/2016 26.18 26.18 26.18 26.18 148
11/29/2016 26.1391 26.2873 26.1391 26.2873 1,150
11/28/2016 26.01 26.29 26 26.21 6,013
11/25/2016 25.96 25.96 25.96 25.96 366
11/23/2016 25.8 25.81 25.7652 25.77 2,905
11/22/2016 25.8159 25.85 25.7696 25.85 2,054
11/21/2016 25.6864 25.6864 25.5656 25.5656 3,063
11/18/2016 25.4 25.4 25.4 25.4 00
11/17/2016 25.46 25.47 25.4 25.4 1,921
11/16/2016 25.07 25.41 25.07 25.34 983
11/15/2016 25.47 25.47 25.41 25.43 931
11/14/2016 24.75 25.17 24.75 25.03 3,729
11/11/2016 25.04 25.5568 25.04 25.39 781
11/10/2016 25.6242 25.6242 25.6242 25.6242 112
11/09/2016 26.04 26.29 25.97 26.1 8,607
11/08/2016 26.24 26.61 26.24 26.49 2,752
11/07/2016 26.14 26.4164 26.14 26.4164 600
11/04/2016 25.6131 25.6131 25.6131 25.6131 506
11/03/2016 25.83 25.84 25.83 25.84 319
11/02/2016 25.7868 25.8888 25.7868 25.85 353
11/01/2016 26.48 26.48 26.15 26.24 3,177
10/31/2016 26.33 26.42 26.2846 26.32 2,140
10/28/2016 26.56 26.56 26.49 26.49 2,700
10/27/2016 26.63 26.79 26.6001 26.6001 1,018
10/26/2016 26.88 26.9887 26.88 26.9887 2,101
10/25/2016 27.126 27.1425 26.98 26.98 2,582
10/24/2016 27.1733 27.1733 27.12 27.1297 1,829
10/21/2016 26.78 26.91 26.77 26.91 1,168
10/20/2016 26.9 27.012 26.89 26.923 2,918
10/19/2016 26.9938 26.9938 26.97 26.97 202
10/18/2016 26.587 26.587 26.587 26.587 00
10/17/2016 26.615 26.63 26.587 26.587 3,097
10/14/2016 26.9219 26.9219 26.9219 26.9219 00
10/13/2016 26.9219 26.9219 26.9219 26.9219 00
10/12/2016 26.89 26.9219 26.89 26.9219 354
10/11/2016 27.4 27.4 27.4 27.4 00
10/10/2016 27.4 27.4 27.4 27.4 193
10/07/2016 27.4304 27.4304 27.21 27.341 857
10/06/2016 27.43 27.43 27.43 27.43 00
10/05/2016 27.43 27.43 27.43 27.43 238
10/04/2016 27.06 27.22 27.06 27.156 3,674
10/03/2016 26.95 26.9975 26.8901 26.95 2,010
09/30/2016 26.98 27.01 26.87 26.99 1,503
09/29/2016 27.1316 27.1316 26.88 27.0048 1,144
09/28/2016 27.34 27.36 27.0427 27.25 3,885
09/27/2016 27.08 27.1 27.05 27.1 1,106
09/26/2016 26.83 26.83 26.83 26.83 151
09/23/2016 27.402 27.402 27.25 27.25 447
09/22/2016 27.6118 27.7 27.6118 27.69 2,240
09/21/2016 26.933 26.933 26.933 26.933 00
09/20/2016 26.933 26.933 26.933 26.933 314
09/19/2016 27.14 27.15 26.995 27.04 2,306
09/16/2016 26.69 26.77 26.69 26.692 1,021
09/15/2016 26.915 26.963 26.849 26.849 823
09/14/2016 26.557 26.557 26.52 26.52 1,179
09/13/2016 26.2075 26.2075 26.2075 26.2075 200
09/12/2016 26.4 26.5852 26.4 26.51 1,110
09/09/2016 27.32 27.32 26.85 26.88 2,398
09/08/2016 27.319 27.32 27.319 27.32 793
09/07/2016 27.1 27.172 27.1 27.172 828
09/06/2016 27.04 27.2006 27.04 27.18 2,163
09/02/2016 26.6649 26.6649 26.6649 26.6649 194
*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?