Historical Stock Prices

YDIV 
$19.5299
*  
0.0299
0.15%
Get YDIV Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
01/30/2015 19.03 19.154 19.02 19.05 2,773
01/29/2015 19.28 19.28 19.11 19.258 5,320
01/28/2015 19.37 19.4899 19.37 19.4899 1,206
01/27/2015 19.3776 19.4774 19.28 19.45 10,023
01/26/2015 19.4815 19.4815 19.4815 19.4815 00
01/23/2015 19.48 19.5199 19.3864 19.4815 2,658
01/22/2015 19.61 19.61 19.36 19.547 7,695
01/21/2015 19.44 19.51 19.3895 19.3895 3,374
01/20/2015 19.4588 19.46 19.348 19.348 2,446
01/16/2015 19.21 19.4002 19.13 19.4002 4,121
01/15/2015 19.29 19.3935 19.1877 19.3855 6,078
01/14/2015 19.18 19.32 19.18 19.2131 2,227
01/13/2015 19.1404 19.2999 19.1404 19.2999 559
01/12/2015 19.3299 19.3299 19.13 19.13 1,540
01/09/2015 19.31 19.3794 19.02 19.33 6,405
01/08/2015 19.3199 19.32 19.12 19.12 2,149
01/07/2015 18.83 19.0699 18.83 18.9435 3,027
01/06/2015 18.899 18.91 18.78 18.8372 4,299
01/05/2015 18.9073 18.9073 18.9 18.9 305
01/02/2015 19.14 19.14 19 19.0844 1,855
12/31/2014 19.219 19.44 19.14 19.32 15,190
12/30/2014 19.3589 19.3589 19.23 19.23 2,197
12/29/2014 19.24 19.39 19.24 19.39 1,741
12/26/2014 19.18 19.63 19.18 19.282 20,979
12/24/2014 19.15 19.17 19.15 19.17 1,503
12/23/2014 19.3 19.43 19.14 19.2 4,887
12/22/2014 19.41 19.41 19.34 19.3838 720
12/19/2014 19.63 19.63 19.56 19.59 1,793
12/18/2014 19.3401 19.341 17.87 19.3401 3,477
12/17/2014 19.05 19.49 19.05 19.49 3,133
12/16/2014 19.0776 19.16 19.0231 19.16 2,384
12/15/2014 18.879 18.9682 18.7897 18.7897 4,414
12/12/2014 19.26 19.32 19.0101 19.22 3,384
12/11/2014 19.56 19.56 19.22 19.22 3,386
12/10/2014 19.72 19.72 19.3775 19.48 3,009
12/09/2014 19.52 19.6396 19.48 19.5788 13,508
12/08/2014 19.7672 19.7672 19.61 19.61 1,965
12/05/2014 19.7778 19.84 19.7778 19.83 761
12/04/2014 19.88 20.04 19.88 19.99 7,971
12/03/2014 20.12 20.12 20.0384 20.1 1,443
12/02/2014 19.911 20.08 19.911 20.08 3,911
12/01/2014 20.03 20.06 19.9663 19.98 5,916
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 Brokers before you trade

Want to trade FX?