Historical Stock Prices

(ETF)
YCS 
$87.32
*  
0.95
1.08%
Get YCS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading YCS 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 87.75 87.86 87.27 87.32 102,750
04/23/2015 89.03 89.07 88.18 88.27 86,633
04/22/2015 88.57 88.95 88.57 88.8999 78,508
04/21/2015 88.61 88.7554 88.2 88.5 45,274
04/20/2015 87.6 88.17 87.59 87.88 73,900
04/17/2015 87.76 87.76 87.15 87.22 88,143
04/16/2015 87.61 88.06 87.3 87.59 50,622
04/15/2015 87.88 88.13 87.25 87.72 52,727
04/14/2015 88.23 88.29 87.68 88.17 327,610
04/13/2015 89.32 89.66 89.06 89.12 213,805
04/10/2015 89.29 89.47 89.1452 89.32 53,312
04/09/2015 89.08 90.1 89.08 90 61,994
04/08/2015 88.67 89.44 88.67 89.15 132,294
04/07/2015 89.35 89.7 89.3 89.54 107,129
04/06/2015 87.57 88.59 87.4701 88.3 229,350
04/02/2015 88.61 88.83 88.54 88.68 45,863
04/01/2015 88.91 88.91 88.26 88.59 72,818
03/31/2015 88.99 89.33 88.87 88.91 264,019
03/30/2015 88.85 89.3599 88.85 89.32 272,206
03/27/2015 87.83 87.9375 87.52 87.83 47,842
03/26/2015 87.57 88.2 87.47 87.93 146,192
03/25/2015 88.1 88.5211 88.09 88.26 473,064
03/24/2015 88.45 89.05 88.45 88.64 56,380
03/23/2015 88.67 88.92 88.48 88.73 100,746
03/20/2015 90.18 90.35 88.98 89.12 201,621
03/19/2015 90.44 90.6401 90.13 90.53 133,300
03/18/2015 90.85 90.9299 89.2 89.21 673,165
03/17/2015 91.01 91.25 91 91.15 26,246
03/16/2015 91 91.35 90.85 91.23 77,819
03/13/2015 91.37 91.49 90.89 91.3 87,001
03/12/2015 90.63 91.29 90.5 91.19 65,741
03/11/2015 91.12 91.4599 91 91.29 156,133
03/10/2015 90.93 91.2 90.6 90.91 228,834
03/09/2015 90.5 91.25 90.43 90.88 147,535
03/06/2015 90.46 91.08 90.09 90.22 255,220
03/05/2015 89.3 89.6 89.16 89.44 76,050
03/04/2015 88.56 88.8599 88.485 88.74 39,566
03/03/2015 88.77 88.85 88.2501 88.7201 170,568
03/02/2015 88.87 89.49 88.8 89.43 261,187
02/27/2015 88.25 88.9 88.15 88.66 77,122
02/26/2015 88 88.47 87.91 88.42 84,654
02/25/2015 87.78 87.78 87.47 87.54 33,307
02/24/2015 88.54 88.9699 87.43 87.59 84,656
02/23/2015 87.66 87.72 87.42 87.48 322,695
02/20/2015 86.97 88 86.68 87.85 134,510
02/19/2015 87.84 87.9099 87.48 87.72 44,379
02/18/2015 88.11 88.23 87.09 87.22 144,829
02/17/2015 87.53 88.3399 87.5 88.13 133,347
02/13/2015 87.6 87.82 87.15 87.47 125,748
02/12/2015 88.24 88.24 87.08 87.54 730,707
02/11/2015 89.08 89.928 89.08 89.74 284,556
02/10/2015 88.54 88.7001 88.19 88.4 148,353
02/09/2015 87.3 87.48 86.811 87.22 119,826
02/06/2015 87.6 88.13 87.3 87.59 300,654
02/05/2015 85.59 85.79 85.329 85.74 100,974
02/04/2015 85.68 85.93 85.33 85.39 196,076
02/03/2015 85.88 85.96 85.3099 85.69 98,305
02/02/2015 85.81 85.85 85.14 85.66 120,056
01/30/2015 85.87 86.028 85.4101 85.58 115,797
01/29/2015 86.48 87.18 86.22 86.87 60,803
01/28/2015 86.23 86.37 85.4 85.66 161,831
01/27/2015 85.66 86.42 85.5 86.12 138,471
01/26/2015 87 87.2 86.74 87.19 114,729
*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?