Historical Stock Prices

(ETF)
YCS 
$82.86
*  
0.28
0.34%
Get YCS Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
02/05/2016 83.1 83.31 82.75 82.86 62,118
02/04/2016 83.07 83.41 82.26 82.58 64,782
02/03/2016 86.33 86.33 83.0558 83.97 116,203
02/02/2016 88.2 88.2 87.17 87.42 122,626
02/01/2016 89.15 89.15 88.331 88.9 36,401
01/29/2016 89.33 89.834 88.66 88.66 142,647
01/28/2016 85.87 86 85.48 85.8 18,922
01/27/2016 85.3 86.04 85.2999 85.54 24,593
01/26/2016 85.27 85.4701 85.18 85.28 44,586
01/25/2016 85.22 85.5 85.02 85.02 40,109
01/22/2016 85.08 85.88 84.995 85.56 85,954
01/21/2016 83.43 84.32 83.185 83.99 94,109
01/20/2016 82.8 83.18 82.16 83 157,479
01/19/2016 84.28 84.56 83.6901 84.045 65,155
01/15/2016 82.98 83.47 82.56 83.23 123,021
01/14/2016 84.28 85.0764 83.9001 84.79 95,348
01/13/2016 84.89 85.13 84.17 84.21 24,743
01/12/2016 84.22 84.6975 83.91 84.25 22,970
01/11/2016 84.48 84.52 83.541 84.3 124,192
01/08/2016 84.82 84.9592 83.98 83.98 40,100
01/07/2016 84.49 85.09 83.9 84.1 83,359
01/06/2016 85.55 85.8227 85.29 85.393 32,924
01/05/2016 86.26 86.44 85.92 86.19 101,527
01/04/2016 86.49 86.8605 86.16 86.8 81,626
12/31/2015 88.15 88.15 87.717 87.89 26,079
12/30/2015 88.4896 88.5999 88.37 88.4 17,250
12/29/2015 88.38 88.4 88.181 88.28 25,684
12/28/2015 88.23 88.23 87.8848 88.1 16,613
12/24/2015 88.16 88.17 87.96 88.03 36,541
12/23/2015 88.87 89.0165 88.76 88.82 11,144
12/22/2015 89.01 89.12 88.6615 89.08 20,235
12/21/2015 89.44 89.44 88.84 89.21 26,326
12/18/2015 90.15 90.15 89.25 89.4 82,693
12/17/2015 91.47 91.83 91.43 91.58 33,260
12/16/2015 90.25 91.05 89.62 90.71 30,438
12/15/2015 89.4 90.14 89.4 90.04 28,056
12/14/2015 88.61 89.04 88.01 89.04 51,531
12/11/2015 89.17 89.34 88.44 88.79 151,747
12/10/2015 89.58 90.0399 89.57 89.91 55,611
12/09/2015 90.6 90.8 89.16 89.64 72,815
12/08/2015 91.74 92.21 91.6401 92.12 53,770
12/07/2015 92.7 92.7 92.384 92.58 47,029
12/04/2015 92.18 92.434 91.82 92.3599 101,808
12/03/2015 92.53 92.654 91.09 91.33 293,007
12/02/2015 92.54 93.05 92.25 92.3901 36,769
12/01/2015 92.23 92.2999 91.8 91.87 59,718
11/30/2015 92.23 92.4553 92.1098 92.22 26,398
11/27/2015 91.76 91.9 91.66 91.8 22,484
11/25/2015 91.78 91.96 91.53 91.67 276,891
11/24/2015 91.38 91.52 91.11 91.3 51,072
11/23/2015 92.06 92.21 91.8 91.91 59,835
11/20/2015 91.75 91.9714 91.75 91.95 12,273
11/19/2015 91.88 92.13 91.591 91.8829 94,162
11/18/2015 92.71 93.23 92.585 92.89 214,839
11/17/2015 92.61 92.86 92.51 92.72 116,040
11/16/2015 92.18 92.55 92.1618 92.4 85,813
11/13/2015 91.69 92.1432 91.6 91.6 72,680
11/12/2015 92 92.1 91.53 91.59 74,516
11/11/2015 92.06 92.23 91.85 91.88 85,056
11/10/2015 92.62 92.76 92.26 92.47 237,284
11/09/2015 92.92 92.98 92.16 92.36 240,474
11/06/2015 91.99 92.5347 91.7 92.44 109,914
11/05/2015 90.21 90.39 90.04 90.338 67,443
11/04/2015 89.84 90.25 89.61 90.0342 112,720
11/03/2015 89.4 89.5599 89.16 89.19 59,199
11/02/2015 88.58 88.9212 88.49 88.86 25,313
10/30/2015 88.54 88.9495 88.3501 88.77 99,219
10/29/2015 89.42 89.53 89.264 89.42 113,288
10/28/2015 88.26 89.58 87.05 89.5 48,621
10/27/2015 88.1 88.39 88.051 88.36 29,850
10/26/2015 89.24 89.4199 88.67 89.26 47,500
10/23/2015 89.25 89.94 89.2 89.9182 57,607
10/22/2015 88.19 88.848 88.19 88.8 22,848
10/21/2015 87.79 87.9299 87.59 87.71 11,356
10/20/2015 87.4501 87.75 87.4501 87.6 18,098
10/19/2015 86.86 87.15 86.86 87.14 23,608
10/16/2015 86.47 87.25 86.411 87.08 29,436
10/15/2015 85.83 86.28 85.29 86.21 96,336
10/14/2015 86.93 87.1799 85.82 85.96 204,531
10/13/2015 87.43 87.686 87.4001 87.54 30,071
10/12/2015 88.06 88.12 87.75 87.87 16,888
10/09/2015 88.29 88.3499 88.214 88.23 28,332
10/08/2015 87.79 87.9 87.45 87.74 127,933
10/07/2015 87.81 87.956 87.49 87.82 81,315
10/06/2015 88.47 88.63 88.102 88.19 6,339
10/05/2015 88.24 88.69 88.16 88.59 187,624
10/02/2015 86.61 88.05 86 88.05 100,781
10/01/2015 87.65 87.8 87.12 87.77 59,382
09/30/2015 88.04 88.13 87.25 87.82 64,490
09/29/2015 87.66 88 87.16 87.52 45,540
09/28/2015 88.12 88.12 87.4 87.83 44,129
09/25/2015 89.04 89.14 88.59 88.7 21,377
09/24/2015 87.02 87.93 86.69 87.83 51,145
09/23/2015 88.05 88.53 87.86 88.2 37,154
09/22/2015 87.59 87.98 87.5 87.87 22,593
09/21/2015 88.3 88.7499 88.15 88.55 122,152
09/18/2015 86.89 87.83 86.89 87.77 157,285
09/17/2015 89.13 89.29 86.94 87.64 52,535
09/16/2015 88.67 88.91 88.525 88.72 28,065
09/15/2015 87.77 88.595 87.66 88.48 32,401
09/14/2015 88.16 88.1831 87.71 88.11 16,132
09/11/2015 88.93 89 88.59 88.72 15,356
09/10/2015 89.05 89.2 88.54 88.85 39,790
09/09/2015 89.44 89.59 88.57 88.59 48,706
09/08/2015 87.78 87.9899 87.45 87.75 31,473
09/04/2015 86.74 87.04 86.13 86.51 104,891
09/03/2015 87.64 88.49 87.56 87.9 83,187
09/02/2015 88.29 88.36 87.9381 88.36 433,044
09/01/2015 87.87 88.24 87.45 87.589 328,082
08/31/2015 89.79 90.0599 89.6 89.84 52,915
08/28/2015 89.21 90.16 89.21 90.13 44,080
08/27/2015 88.85 90.01 88.5706 89.53 41,088
08/26/2015 87.72 87.91 86.56 87.91 155,428
08/25/2015 87.48 88 86.24 86.32 199,734
08/24/2015 83.88 87.37 83.73 85.96 506,028
08/21/2015 91.94 92.3499 91.034 91.44 375,768
08/20/2015 94.18 94.2005 93.39 93.52 256,082
08/19/2015 95.03 95.03 93.89 94.05 221,108
08/18/2015 95 95.01 94.88 94.94 24,911
08/17/2015 94.81 95.094 94.76 94.99 43,904
08/14/2015 94.96 94.96 94.6 94.8 64,102
08/13/2015 95.06 95.22 94.8 95.04 60,154
08/12/2015 94.66 94.738 94.08 94.59 137,304
08/11/2015 95.61 96.2 95.61 96.05 155,355
08/10/2015 95.37 95.46 95.14 95.22 30,256
08/07/2015 95.64 95.69 94.56 94.76 59,993
08/06/2015 95.73 95.73 95.2397 95.48 18,461
08/05/2015 94.97 95.95 94.97 95.77 86,202
08/04/2015 94.44 94.97 94.3 94.85 38,666
08/03/2015 94.66 94.66 94.2401 94.38 10,980
07/31/2015 93.83 94.47 93.74 94.3217 124,329
07/30/2015 95.07 95.3399 94.59 94.59 54,195
07/29/2015 93.96 94.44 93.76 94.39 80,063
07/28/2015 93.89 93.95 93.68 93.78 26,520
07/27/2015 93.02 93.33 92.92 93.33 142,523
07/24/2015 94.22 94.4 93.88 94.13 57,787
07/23/2015 94.65 94.72 94.02 94.16 29,161
07/22/2015 94.34 94.69 94.3 94.45 64,658
07/21/2015 94.8901 94.9419 94.1101 94.35 35,459
07/20/2015 94.99 95 94.7896 94.89 20,812
07/17/2015 94.6 94.61 94.37 94.56 46,077
07/16/2015 94.56 94.724 94.286 94.64 31,857
07/15/2015 94.17 94.4 93.98 94.09 192,623
07/14/2015 93.27 93.615 93.25 93.51 30,721
07/13/2015 93.62 93.72 93.45 93.6 34,580
07/10/2015 92.33 92.76 92.31 92.7 91,697
07/09/2015 90.63 90.66 90.2845 90.45 68,546
07/08/2015 90.34 90.3737 89.1495 89.47 196,515
07/07/2015 92.281 92.48 91.65 92.48 52,194
07/06/2015 92.45 92.895 92.073 92.34 71,436
07/02/2015 93.32 93.32 93.04 93.17 52,752
07/01/2015 93.15 93.42 92.97 93.32 70,326
06/30/2015 92.28 92.28 91.58 92.19 95,034
06/29/2015 92.89 93.025 92.192 92.37 141,677
06/26/2015 94.27 94.548 94.27 94.33 28,345
06/25/2015 94.04 94.17 93.8 94.03 76,711
06/24/2015 94.78 95.165 94.3 94.42 24,311
06/23/2015 94.79 94.866 94.138 94.48 65,965
06/22/2015 93.32 93.7324 93.2 93.67 110,961
06/19/2015 92.81 92.81 92.444 92.71 54,407
06/18/2015 92.68 93.37 92.6 92.98 93,476
06/17/2015 94.6 95.3 93.44 93.72 189,056
06/16/2015 93.72 93.82 93.63 93.72 52,173
06/15/2015 93.74 93.9228 93.66 93.7 34,230
06/12/2015 94.29 94.29 93.42 93.73 57,136
06/11/2015 94.02 94.239 93.72 93.74 123,480
06/10/2015 92.73 93.051 92.46 92.61 393,103
06/09/2015 94.93 95.39 94.85 95.26 113,463
06/08/2015 96.49 96.87 95.155 95.37 217,413
06/05/2015 97.5 97.6 96.89 97.29 189,994
06/04/2015 95.53 95.83 95.1794 95.33 77,754
06/03/2015 95.72 95.78 94.83 95.15 154,226
06/02/2015 95.51 95.59 94.44 95.06 479,606
06/01/2015 94.78 96.23 94.74 96.11 271,682
05/29/2015 94.99 95.1 94.44 95.04 86,793
05/28/2015 95.29 95.51 94.3001 94.88 296,434
05/27/2015 94.31 94.95 94.05 94.49 249,042
05/26/2015 93.56 93.8 93.122 93.52 272,753
05/22/2015 91.08 91.26 90.96 91.23 88,741
05/21/2015 90.54 90.78 90.32 90.39 85,324
05/20/2015 90.42 91.04 90.29 90.75 187,924
05/19/2015 89.61 90.01 89.48 90.01 277,069
05/18/2015 88.53 88.97 88.53 88.92 52,159
05/15/2015 88.5 88.55 87.8247 87.95 90,975
05/14/2015 87.42 87.8923 87.41 87.72 31,601
05/13/2015 87.83 87.97 87.5 87.68 63,660
05/12/2015 89.1 89.1 88.64 88.71 60,508
05/11/2015 88.73 89.16 88.7 89.08 196,489
05/08/2015 88.46 88.7599 88.43 88.5 50,638
05/07/2015 87.97 88.72 87.86 88.61 99,346
05/06/2015 88.4 88.4101 87.8 88.16 122,233
05/05/2015 89.32 89.58 88.55 88.73 164,903
05/04/2015 89.13 89.35 89.075 89.13 65,726
05/01/2015 88.9 89.43 88.88 89.24 200,020
04/30/2015 88.33 88.81 88.03 88.16 150,113
04/29/2015 87.68 87.7 86.7955 87.55 117,045
04/28/2015 87.64 87.7 87.2 87.32 113,248
04/27/2015 87.98 88.17 87.4 87.65 93,668
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
*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?