Historical Stock Prices

YDIV 
$17.7091
*  
0.119
0.68%
Get YDIV Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 17.6 17.795 17.6 17.7091 5,976
07/30/2015 17.662 17.7 17.58 17.5901 5,762
07/29/2015 17.8 17.83 17.7 17.77 1,867
07/28/2015 17.87 17.87 17.68 17.79 12,884
07/27/2015 17.588 17.62 17.53 17.53 1,366
07/24/2015 17.77 17.77 17.5701 17.59 3,443
07/23/2015 17.99 17.99 17.99 17.99 472
07/22/2015 17.97 17.99 17.908 17.93 4,661
07/21/2015 17.9808 18.2 17.97 18.03 8,748
07/20/2015 18.08 18.12 18.0201 18.0308 4,596
07/17/2015 18.0899 18.0999 18.0388 18.0388 1,058
07/16/2015 18.088 18.1586 18 18.1048 9,581
07/15/2015 18.17 18.18 17.9317 18.18 2,308
07/14/2015 18.3099 18.3099 18.0056 18.0056 6,529
07/13/2015 19.0084 19.0084 17.6801 17.924 7,703
07/10/2015 17.9652 18.23 17.9652 18.18 16,307
07/09/2015 17.95 18.01 17.71 17.98 5,598
07/08/2015 17.51 17.997 17.51 17.997 1,202
07/07/2015 17.74 17.74 17.57 17.58 727
07/06/2015 18.26 18.26 17.75 18.13 5,600
07/02/2015 17.8901 18.3737 17.8901 17.93 1,998
07/01/2015 17.99 18.49 17.74 17.74 2,068
06/30/2015 18.41 18.4199 17.8601 17.8601 4,162
06/29/2015 18.57 18.62 17.94 18.615 6,546
06/26/2015 18.3522 18.5699 18.3522 18.5699 890
06/25/2015 18.4578 18.5258 18.3676 18.5258 1,410
06/24/2015 18.3501 18.56 18.3501 18.56 5,902
06/23/2015 18.7999 19.15 18.5699 18.5699 59,131
06/22/2015 18.8 18.8 17.81 17.92 2,785
06/19/2015 18.79 18.79 18.5601 18.5601 1,825
06/18/2015 18.59 18.8399 18.5801 18.805 7,464
06/17/2015 18.41 18.41 18.41 18.41 1,436
06/16/2015 18.65 18.6699 18.45 18.6699 4,378
06/15/2015 18.6213 18.6213 18.38 18.38 4,525
06/12/2015 18.501 18.69 18.501 18.69 5,060
06/11/2015 18.7278 18.7799 18.5101 18.5101 6,833
06/10/2015 18.7264 18.8 18.57 18.58 3,517
06/09/2015 18.35 18.62 18.3 18.4405 7,987
06/08/2015 18.609 18.609 18.609 18.609 507
06/05/2015 18.4 18.607 18.4 18.541 1,531
06/04/2015 18.81 18.8296 18.5606 18.5606 3,570
06/03/2015 18.9528 19.02 18.9273 18.968 6,456
06/02/2015 18.8572 19.03 18.8572 18.98 3,588
06/01/2015 19.05 19.05 18.681 18.8269 7,106
05/29/2015 19.02 19.0699 18.887 19.0699 6,230
05/28/2015 19.17 19.17 19.045 19.15 3,184
05/27/2015 19.11 19.1199 18.901 18.924 5,135
05/26/2015 18.9859 19.12 18.9601 18.99 5,947
05/22/2015 19.344 19.344 19.25 19.2999 3,416
05/21/2015 19.05 19.4361 19.05 19.4361 9,174
05/20/2015 19.49 19.49 19.26 19.2601 11,836
05/19/2015 19.2856 19.4999 19.2856 19.3488 3,274
05/18/2015 19.62 19.66 19.5894 19.5894 8,748
05/15/2015 19.6 19.7 19.6 19.61 2,969
05/14/2015 19.491 19.5951 19.49 19.5951 724
05/13/2015 19.5827 19.61 19.5 19.61 3,131
05/12/2015 19.24 19.4865 19.24 19.4865 3,489
05/11/2015 19.5599 19.5599 19.25 19.26 20,685
05/08/2015 19.57 19.57 19.402 19.43 1,954
05/07/2015 19.2677 19.37 19.2677 19.37 4,591
05/06/2015 19.6099 19.6099 19.22 19.22 2,561
05/05/2015 19.5475 19.57 19.3436 19.3436 4,436
05/04/2015 19.29 19.58 19.29 19.579 7,420
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
*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?