Historical Stock Prices

YDIV 
$20.754
*  
0.0907
 negative 
0.44%
Get YDIV Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 21 21 20.754 20.754 2,735
04/16/2014 20.88 20.97 20.6633 20.6633 10,540
04/15/2014 20.85 20.95 20.55 20.944 6,919
04/14/2014 20.53 20.53 20.53 20.53 614
04/11/2014 20.9885 20.9885 20.9885 20.9885 00
04/10/2014 21 21 20.9885 20.9885 790
04/09/2014 20.98 21.19 20.6162 21.19 4,332
04/08/2014 20.82 20.93 20.73 20.8983 8,550
04/07/2014 20.86 20.86 20.62 20.728 4,440
04/04/2014 20.75 20.8 20.75 20.75 735
04/03/2014 20.085 20.65 20.08 20.39 4,936
04/02/2014 20.3701 20.76 20.3701 20.76 4,840
04/01/2014 20.79 20.79 20.79 20.79 714
03/31/2014 20.3939 20.7134 20.3939 20.7134 1,087
03/28/2014 20.63 20.64 20.3 20.3 2,643
03/27/2014 20.44 20.44 20.44 20.44 150
03/26/2014 20.44 20.45 20.2932 20.45 1,770
03/25/2014 20 20.1688 20 20.1688 1,056
03/24/2014 20.2 20.2 20.19 20.19 500
03/21/2014 20.189 20.25 20.14 20.25 4,283
03/20/2014 19.6401 20.25 19.6401 20.25 3,489
03/19/2014 20.25 20.25 19.5836 19.5836 2,796
03/18/2014 20.295 20.46 20.1601 20.39 5,570
03/17/2014 20.34 20.34 20.28 20.28 401
03/14/2014 20.22 20.22 19.753 20.17 3,058
03/13/2014 20.269 20.269 20.06 20.21 6,445
03/12/2014 20.18 20.2068 19.95 20.2068 5,272
03/11/2014 20.24 20.27 20.0801 20.27 1,429
03/10/2014 20.3475 20.39 19.9901 20.3886 6,642
03/07/2014 20.49 20.49 20.4 20.426 22,039
03/06/2014 20.55 20.55 20.5199 20.5199 800
03/05/2014 20.1754 20.4799 20.1754 20.4799 505
03/04/2014 20.24 20.55 20.2 20.49 14,055
03/03/2014 19.96 20.2 19.96 20.2 3,125
02/28/2014 20.5 20.5 20.5 20.5 00
02/27/2014 20.495 20.5 20.495 20.5 1,670
02/26/2014 20.58 20.58 20.58 20.58 00
02/25/2014 20.575 20.58 20.5108 20.58 4,394
02/24/2014 20.25 20.69 20.25 20.69 504
02/21/2014 20.37 20.38 20.3362 20.3363 2,985
02/20/2014 20.38 20.3899 20.33 20.365 2,234
02/19/2014 20.45 20.45 20.35 20.35 2,192
02/18/2014 20.23 20.46 20.23 20.35 11,600
02/14/2014 21.08 21.08 20.17 20.25 2,780
02/13/2014 20.2 20.3 20.0324 20.2473 4,910
02/12/2014 20.083 20.26 20.04 20.04 3,139
02/11/2014 20.185 20.285 20.185 20.28 2,439
02/10/2014 20.42 20.42 20.0699 20.0699 3,584
02/07/2014 20.005 20.14 19.9598 20.14 2,330
02/06/2014 19.8675 19.978 19.8675 19.978 6,839
02/05/2014 19.63 19.75 19.44 19.75 3,933
02/04/2014 19.68 19.68 19.68 19.68 1,052
02/03/2014 19.7 19.7 19.2816 19.4399 2,372
01/31/2014 19.47 19.47 19.43 19.43 598
01/30/2014 19.619 19.7 19.619 19.7 287
01/29/2014 19.576 19.63 19.506 19.506 2,856
01/28/2014 19.524 19.524 19.26 19.34 718
01/27/2014 19.7599 19.7599 19.2715 19.6 9,628
01/24/2014 19.7972 19.7972 19.76 19.76 749
01/23/2014 20 20 19.6042 19.94 2,797
01/22/2014 19.8 20.0204 19.8 20.0204 1,337
01/21/2014 20.1 20.11 20 20 3,445
01/17/2014 20.11 20.11 19.62 19.9 4,515
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 your brokers before you trade


Want to trade FX?