Historical Stock Prices

(ETF)
YGRO 
$10.9192
*  
0.1312
1.22%
Get YGRO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading YGRO 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: 3 Month, From 23-JUN-2016 TO 23-SEP-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.
09/23/2016 10.9192 10.9192 10.9192 10.9192 120
09/22/2016 10.73 10.788 10.73 10.788 6,690
09/21/2016 10.53 10.673 10.53 10.6701 1,500
09/20/2016 10.64 10.64 10.51 10.52 2,040
09/19/2016 10.39 10.53 10.39 10.53 464
09/16/2016 10.26 10.26 10.26 10.26 257
09/15/2016 10.37 10.3899 10.37 10.3896 2,450
09/14/2016 10.4 10.42 10.365 10.38 4,300
09/13/2016 10.565 10.565 10.33 10.36 39,817
09/12/2016 10.67 10.7501 10.67 10.75 8,760
09/09/2016 10.935 10.935 10.73 10.77 10,705
09/08/2016 11.0681 11.0681 10.99 11.062 5,653
09/07/2016 10.9 11.0399 10.9 11.0399 4,217
09/06/2016 10.93 10.9601 10.93 10.93 3,313
09/02/2016 10.8 10.9721 10.8 10.9 6,245
09/01/2016 10.725 10.775 10.694 10.703 3,064
08/31/2016 10.765 10.765 10.76 10.76 441
08/30/2016 10.8 10.8977 10.8 10.8 7,392
08/29/2016 10.825 10.917 10.798 10.8613 4,145
08/26/2016 10.92 10.92 10.8 10.8 1,281
08/25/2016 10.7891 10.7891 10.76 10.76 1,626
08/24/2016 10.8225 10.8489 10.8 10.8489 1,300
08/23/2016 11.13 11.13 10.97 11.024 7,273
08/22/2016 11.045 11.0511 11.045 11.0511 1,800
08/19/2016 11.075 11.075 11.07 11.07 5,168
08/18/2016 11.1753 11.2599 11.1753 11.2599 4,140
08/17/2016 11.17 11.17 11.17 11.17 00
08/16/2016 11.199 11.199 11.09 11.17 5,934
08/15/2016 11.2335 11.2335 11.18 11.18 1,419
08/12/2016 11.0499 11.0499 11.0499 11.0499 00
08/11/2016 11.0499 11.0499 11.0499 11.0499 100
08/10/2016 11.0678 11.0678 10.95 10.95 600
08/09/2016 11.29 11.29 11.041 11.041 2,956
08/08/2016 11.3399 11.3399 11.3399 11.3399 100
08/05/2016 11.0501 11.0501 11.0501 11.0501 330
08/04/2016 11.049 11.129 11.0131 11.0131 4,037
08/03/2016 11.01 11.04 10.99 11 25,108
08/02/2016 10.9494 10.9494 10.7 10.7208 13,380
08/01/2016 11.0326 11.0326 10.802 10.86 8,132
07/29/2016 11.02 11.122 11.02 11.122 6,500
07/28/2016 11 11.09 11 11.09 5,087
07/27/2016 11.1034 11.1034 11.1034 11.1034 150
07/26/2016 11.2116 11.2116 11.2033 11.2033 2,100
07/25/2016 11.2029 11.2029 11.17 11.17 3,334
07/22/2016 11.249 11.3299 11.249 11.3299 2,200
07/21/2016 11.3703 11.3703 11.1781 11.1781 1,100
07/20/2016 11.2499 11.3312 11.2499 11.28 10,900
07/19/2016 11.16 11.2749 11.16 11.1709 4,020
07/18/2016 11.18 11.18 11.18 11.18 130
07/15/2016 11.57 11.57 11.25 11.25 1,800
07/14/2016 11.3099 11.3099 11.3099 11.3099 505
07/13/2016 11.15 11.15 11.15 11.15 100
07/12/2016 11.311 11.4082 11.311 11.3601 5,010
07/11/2016 11.1899 11.1899 11.09 11.0901 2,347
07/08/2016 11.0619 11.19 11.031 11.19 853
07/07/2016 11.1835 11.1835 11.0099 11.0099 1,983
07/06/2016 10.974 11.0499 10.974 11.0499 294
07/05/2016 10.9605 10.9605 10.9605 10.9605 111
07/01/2016 11.2807 11.2807 11.2807 11.2807 150
06/30/2016 11.27 11.3594 11.18 11.3 80,605
06/29/2016 11.24 11.329 11.145 11.28 56,400
06/28/2016 11.0599 11.0599 10.8052 10.8052 2,200
06/27/2016 10.95 10.95 10.7392 10.7392 975
06/24/2016 10.95 11.1808 10.95 11 5,715
06/23/2016 11.44 11.44 11.32 11.33 2,100
*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?