Historical Stock Prices

YDIV 
$19.43
*  
0.12
0.61%
Get YDIV Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading YDIV now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-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.
05/01/2015 19.54 19.54 19.43 19.43 2,008
04/30/2015 19.54 19.57 19.42 19.55 3,093
04/29/2015 19.68 19.74 19.6069 19.69 7,507
04/28/2015 19.43 19.7502 19.43 19.57 3,169
04/27/2015 19.6799 19.6799 19.44 19.6 2,475
04/24/2015 19.29 19.56 19.29 19.558 5,347
04/23/2015 19.319 19.319 19.212 19.3 3,136
04/22/2015 19.49 19.49 19.12 19.1407 6,395
04/21/2015 19.36 19.36 19.014 19.0882 5,924
04/20/2015 19.36 19.36 19.191 19.192 1,515
04/17/2015 19.13 19.42 19.13 19.24 3,802
04/16/2015 19.23 19.4106 19.23 19.4 4,768
04/15/2015 19.07 19.26 19.07 19.2 4,049
04/14/2015 19.1 19.228 19.1 19.228 743
04/13/2015 18.994 19.003 18.994 19.003 352
04/10/2015 19.2 19.2102 19.04 19.1005 7,290
04/09/2015 19.25 19.3 19.2256 19.2256 3,537
04/08/2015 19.41 19.41 19.226 19.226 4,428
04/07/2015 19.0231 19.2799 18.97 19.01 2,729
04/06/2015 19.3415 19.36 19.0701 19.36 956
04/02/2015 18.8 19.1399 18.8 19.1399 3,698
04/01/2015 18.8348 19.06 18.8348 18.9999 3,565
03/31/2015 18.4213 18.914 18.4213 18.9 1,491
03/30/2015 19.05 19.05 19.05 19.05 585
03/27/2015 18.9999 18.9999 18.9999 18.9999 294
03/26/2015 19.0916 19.0916 18.92 18.92 373
03/25/2015 18.8425 18.9632 18.82 18.9632 1,161
03/24/2015 19.12 19.17 18.9525 19.17 3,651
03/23/2015 19.1 19.14 19.08 19.12 3,203
03/20/2015 19.1985 19.1985 19.0201 19.03 3,433
03/19/2015 18.69 18.883 18.66 18.71 5,057
03/18/2015 19.1425 19.1425 19.1425 19.1425 608
03/17/2015 18.48 18.77 18.47 18.6372 15,500
03/16/2015 18.55 18.8099 18.55 18.57 5,297
03/13/2015 18.681 18.722 18.68 18.68 594
03/12/2015 19.0799 19.0799 18.7 18.7 341
03/11/2015 18.5868 18.6078 18.55 18.6078 2,587
03/10/2015 18.9099 18.9099 18.62 18.809 727
03/09/2015 19.0539 19.0539 18.87 18.87 9,605
03/06/2015 18.94 19.24 18.93 19.0038 6,257
03/05/2015 19.2 19.3999 19.2 19.3999 2,235
03/04/2015 18.95 19.35 18.94 19.35 8,430
03/03/2015 19.5 19.55 19.3225 19.3225 94,965
03/02/2015 19.4866 19.49 19.3404 19.3404 1,784
02/27/2015 19.4325 19.5299 19.3082 19.5299 5,118
02/26/2015 19.51 19.5377 19.4301 19.5 4,177
02/25/2015 19.568 19.64 19.41 19.63 8,242
02/24/2015 19.29 19.3 19.24 19.25 2,922
02/23/2015 19.15 19.4199 19.11 19.3999 9,233
02/20/2015 19.101 19.3412 19.101 19.3412 632
02/19/2015 19.32 19.4364 19.2651 19.4364 1,351
02/18/2015 19.46 19.55 19.3 19.4104 5,107
02/17/2015 19.37 19.56 19.3304 19.5 4,974
02/13/2015 19.499 19.499 19.4022 19.4022 2,302
02/12/2015 19.4 19.45 19.29 19.29 3,762
02/11/2015 19.278 19.3199 19.278 19.316 2,539
02/10/2015 19.4076 19.4076 19.19 19.19 18,168
02/09/2015 19.484 19.52 19.363 19.4884 4,035
02/06/2015 19.57 19.57 19.368 19.446 3,391
02/05/2015 19.0801 19.669 19.0801 19.6395 2,639
02/04/2015 19.36 19.56 19.36 19.45 3,719
02/03/2015 19.3701 19.5877 19.3701 19.55 5,225
02/02/2015 19.2 19.2479 19.1856 19.24 1,815
*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?