Historical Stock Prices

YLCO 
$10.9767
*  
0.0136
0.12%
Get YLCO Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading YLCO 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 10.99 10.997 10.9743 10.9767 1,350
01/12/2017 10.93 10.99 10.93 10.9631 3,936
01/11/2017 11.07 11.07 10.84 10.9505 15,691
01/10/2017 10.99 11.06 10.94 11.05 4,739
01/09/2017 10.9899 10.9899 10.926 10.9501 1,409
01/06/2017 10.91 10.9776 10.91 10.9776 624
01/05/2017 10.96 10.98 10.9184 10.98 1,022
01/04/2017 10.9 10.9 10.85 10.9 6,048
01/03/2017 10.9 10.9 10.81 10.82 7,260
12/30/2016 10.919 10.919 10.837 10.85 3,672
12/29/2016 10.77 10.84 10.73 10.83 9,099
12/28/2016 10.805 10.805 10.7342 10.75 6,763
12/27/2016 10.81 10.81 10.7559 10.78 6,412
12/23/2016 10.5501 10.71 10.5501 10.71 5,886
12/22/2016 10.71 10.73 10.61 10.73 14,251
12/21/2016 10.781 10.781 10.75 10.75 6,803
12/20/2016 10.799 10.799 10.7575 10.77 6,254
12/19/2016 10.7267 10.77 10.706 10.77 7,987
12/16/2016 10.73 10.73 10.665 10.6653 1,784
12/15/2016 10.65 10.67 10.5901 10.67 4,331
12/14/2016 10.764 10.8582 10.6584 10.6584 3,223
12/13/2016 10.92 10.92 10.8224 10.86 1,999
12/12/2016 10.95 10.962 10.83 10.84 8,241
12/09/2016 10.8497 10.88 10.8463 10.88 2,741
12/08/2016 10.8 10.8 10.64 10.6799 10,747
12/07/2016 10.71 10.71 10.64 10.64 4,037
12/06/2016 10.69 10.69 10.63 10.66 7,052
12/05/2016 10.4901 10.7 10.4901 10.6833 4,099
12/02/2016 10.48 10.5151 10.48 10.5151 1,075
12/01/2016 10.58 10.58 10.58 10.58 00
11/30/2016 10.457 10.58 10.457 10.58 3,040
11/29/2016 10.7 10.7 10.5851 10.6359 15,282
11/28/2016 10.63 10.7 10.62 10.7 3,573
11/25/2016 10.5342 10.5342 10.5342 10.5342 00
11/23/2016 10.54 10.5496 10.5342 10.5342 489
11/22/2016 10.4347 10.4347 10.41 10.41 3,010
11/21/2016 10.403 10.403 10.34 10.36 1,035
11/18/2016 10.3304 10.3683 10.3304 10.3683 1,261
11/17/2016 10.3999 10.3999 10.2901 10.3 1,610
11/16/2016 10.2603 10.2875 10.2603 10.2875 2,267
11/15/2016 10.2053 10.299 10.19 10.2683 2,688
11/14/2016 10.1507 10.1953 10.1507 10.1863 1,498
11/11/2016 10.2601 10.2847 10.159 10.18 6,894
11/10/2016 10.35 10.35 10.331 10.3318 1,561
11/09/2016 10.52 10.5599 10.4401 10.47 9,179
11/08/2016 10.87 10.87 10.85 10.85 512
11/07/2016 10.6 10.85 10.6 10.8101 12,077
11/04/2016 10.78 10.99 10.71 10.92 7,730
11/03/2016 10.87 10.87 10.87 10.87 3,114
11/02/2016 11.05 11.12 11.02 11.03 2,175
11/01/2016 11.17 11.22 11.1101 11.134 6,773
10/31/2016 11.27 11.27 11.27 11.27 1,057
10/28/2016 11.21 11.25 11.21 11.25 4,443
10/27/2016 11.1823 11.25 11.1823 11.24 642
10/26/2016 11.18 11.3296 11.18 11.304 1,446
10/25/2016 11.3418 11.4 11.31 11.34 5,115
10/24/2016 11.4 11.4 11.377 11.3886 765
10/21/2016 11.25 11.44 11.25 11.376 2,380
10/20/2016 11.38 11.41 11.3589 11.3589 3,242
10/19/2016 11.42 11.47 11.37 11.46 3,335
10/18/2016 11.331 11.35 11.29 11.35 2,349
10/17/2016 11.32 11.32 11.18 11.2 1,899
10/14/2016 11.183 11.2366 11.183 11.2366 3,014
10/13/2016 11.01 11.1491 11.01 11.1491 4,053
*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?