Quantcast

Historical Stock Prices

(ETF)
YLD 
$40.5608
*  
0.1726
0.43%
Get YLD Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading YLD 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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 40.5098 40.5608 40.5077 40.5608 2,158
02/15/2018 40.45 40.45 40.3693 40.3882 4,762
02/14/2018 40.3064 40.4 40.28 40.28 3,277
02/13/2018 40.33 40.45 40.33 40.3765 5,319
02/12/2018 40.23 40.451 40.1991 40.33 9,106
02/09/2018 40.22 40.28 40.1722 40.2169 12,072
02/08/2018 40.56 40.579 40.3005 40.51 105,733
02/07/2018 40.525 40.525 40.45 40.45 1,109
02/06/2018 40.52 40.52 40.5052 40.5052 549
02/05/2018 40.49 40.89 40.49 40.87 2,217
02/02/2018 41.16 41.1848 40.5309 40.5309 709
02/01/2018 41.02 41.02 40.98 40.98 524
01/31/2018 41.3001 41.3001 41.3001 41.3001 236
01/30/2018 41.19 41.64 40.938 41.61 2,061
01/29/2018 41.22 41.645 41.22 41.62 1,288
01/26/2018 41.6248 41.6248 41.6248 41.6248 400
01/25/2018 41.93 41.93 41.6279 41.67 104,806
01/24/2018 41.7 41.7 41.7 41.7 102
01/23/2018 41.62 41.63 41.52 41.57 4,653
01/22/2018 41.57 41.57 41.53 41.551 1,130
01/19/2018 41.48 41.52 41.48 41.5092 925
01/18/2018 41.6165 41.6399 41.59 41.6399 1,352
01/17/2018 41.54 41.58 41.54 41.5637 2,907
01/16/2018 41.58 41.6132 41.56 41.5627 988
01/12/2018 41.6064 41.63 41.56 41.564 690
01/11/2018 41.4949 41.4949 41.46 41.4644 898
01/10/2018 41.5266 41.5266 41.5266 41.5266 00
01/09/2018 41.5266 41.5266 41.5266 41.5266 217
01/08/2018 41.5502 41.5502 41.5502 41.5502 252
01/05/2018 41.512 41.512 41.5 41.5 1,302
01/04/2018 41.4 41.5 41.39 41.39 1,503
01/03/2018 41.33 41.359 41.33 41.35 1,714
01/02/2018 41.2497 41.2512 41.21 41.21 1,404
12/29/2017 41.27 41.2786 41.27 41.2786 521
12/28/2017 41.2 41.2 41.2 41.2 307
12/27/2017 41.2 41.25 41.18 41.23 5,240
12/26/2017 41.43 41.4614 41.4194 41.4194 1,892
12/22/2017 41.3 41.3529 41.3 41.3529 333
12/21/2017 41.22 41.3411 41.22 41.2775 2,153
12/20/2017 41.25 41.25 41.25 41.25 184
12/19/2017 41.48 41.48 41.3685 41.3685 2,277
12/18/2017 41.38 41.44 41.28 41.41 8,857
12/15/2017 41.229 41.31 41.229 41.3099 3,446
12/14/2017 41.7001 41.7001 41.7001 41.7001 00
12/13/2017 41.7999 41.8 41.7 41.7001 2,726
12/12/2017 41.8 41.85 41.795 41.795 3,110
12/11/2017 41.85 41.85 41.6976 41.75 1,967
12/08/2017 41.68 41.68 41.3551 41.36 1,764
12/07/2017 41.68 41.68 41.67 41.68 51,449
12/06/2017 41.68 41.7999 41.68 41.739 8,555
12/05/2017 41.81 41.81 41.81 41.81 3,103
12/04/2017 41.79 41.79 41.79 41.79 2,288
12/01/2017 41.8803 41.8803 41.8803 41.8803 00
11/30/2017 41.85 41.91 41.8429 41.8803 5,719
11/29/2017 41.799 41.8 41.7862 41.79 2,159
11/28/2017 41.65 41.7 41.65 41.7 4,709
11/27/2017 41.7099 41.71 41.7099 41.71 2,792
11/24/2017 41.67 41.67 41.67 41.67 00
11/22/2017 41.65 41.67 41.6451 41.67 6,943
11/21/2017 41.5573 41.66 41.5573 41.6441 1,176
11/20/2017 41.6299 41.6299 41.629 41.629 602
11/17/2017 41.622 41.94 41.19 41.58 9,752
11/16/2017 41.18 41.18 41.18 41.18 286
*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?

Smart Portfolio