Quantcast

WisdomTree Dreyfus Chinese Yuan Fund Historical Stock Prices

(ETF)
CYB 
$25.96
*  
0.1431
0.55%
Get CYB Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading CYB now


Community Rating:
View:    CYB Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
16:00 26.05 26.16 25.96 25.96 3,293
03/18/2019 26.16 26.16 25.96 25.96 3,293
03/15/2019 26.15 26.15 26.06 26.1031 807
03/14/2019 26.06 26.11 26.0483 26.06 1,504
03/13/2019 26.112 26.15 26.112 26.13 1,587
03/12/2019 26.04 26.18 26.04 26.18 3,370
03/11/2019 25.96 26.04 25.96 26.04 1,454
03/08/2019 25.96 26.03 25.96 25.96 1,583
03/07/2019 26.045 26.045 26.0354 26.0354 2,657
03/06/2019 26.01 26.14 26 26.08 8,303
03/05/2019 26.02 26.11 26.01 26.05 15,472
03/04/2019 26.04 26.1 26.0368 26.0933 2,147
03/01/2019 26.1 26.1 26.02 26.05 3,149
02/28/2019 26.13 26.2199 26.07 26.07 2,246
02/27/2019 26.16 26.1916 26.11 26.11 4,130
02/26/2019 26.2275 26.2275 26.11 26.11 1,595
02/25/2019 26.27 26.27 26.144 26.27 4,150
02/22/2019 26.1299 26.17 25.991 26.17 20,005
02/21/2019 26.14 26.14 25.95 26.0178 2,900
02/20/2019 26.01 26.0728 26.01 26.0728 213
02/19/2019 25.87 26.04 25.8143 26.04 6,837
02/15/2019 25.76 25.9099 25.76 25.83 907
02/14/2019 25.815 25.86 25.76 25.77 2,531
02/13/2019 25.75 25.86 25.64 25.75 3,013
02/12/2019 25.73 25.91 25.73 25.9 4,238
02/11/2019 25.69 25.74 25.66 25.69 3,452
02/08/2019 25.76 25.87 25.757 25.87 2,871
02/07/2019 25.87 25.87 25.87 25.87 456
02/06/2019 25.84 25.84 25.56 25.7 3,055
02/05/2019 25.85 26.01 25.75 25.939 7,701
02/04/2019 25.75 25.75 25.68 25.68 990
02/01/2019 25.863 25.908 25.72 25.72 4,911
01/31/2019 26.05 26.08 26.02 26.08 2,962
01/30/2019 26 26.1 25.87 26.1 14,099
01/29/2019 25.81 25.92 25.628 25.81 5,264
01/28/2019 25.8 25.8539 25.8 25.81 1,547
01/25/2019 25.8 25.91 25.8 25.91 4,353
01/24/2019 25.7 25.74 25.7 25.74 3,445
01/23/2019 25.6991 25.7001 25.642 25.7001 1,100
01/22/2019 25.6215 25.69 25.6001 25.6325 7,572
01/18/2019 25.77 25.77 25.6126 25.6561 3,640
01/17/2019 25.7255 25.7255 25.7255 25.7255 146
01/16/2019 25.7937 25.795 25.7671 25.795 3,269
01/15/2019 25.77 25.77 25.72 25.7399 1,967
01/14/2019 25.7965 25.83 25.7301 25.7356 4,402
01/11/2019 25.74 25.83 25.485 25.83 3,960
01/10/2019 25.64 25.73 25.63 25.73 6,677
01/09/2019 25.45 25.585 25.45 25.585 3,427
01/08/2019 25.47 25.47 25.37 25.4251 1,103
01/07/2019 25.39 25.49 25.39 25.49 2,044
01/04/2019 25.28 25.3948 25.28 25.3948 2,796
01/03/2019 25.3078 25.3481 25.3078 25.3481 346
01/02/2019 25.2716 25.3197 25.2716 25.3197 341
12/31/2018 25.24 25.24 24.536 25.11 1,533
12/28/2018 25.38 25.38 25.0201 25.255 2,426
12/27/2018 25.37 25.37 24.4 25.23 2,656
12/26/2018 25.14 25.3233 25.12 25.3233 5,419
12/24/2018 25.35 25.35 25.2582 25.2582 2,129
12/21/2018 25.38 25.443 25.3 25.35 1,260
12/20/2018 25.33 25.415 25.305 25.415 1,754
12/19/2018 25.49 25.529 25.4836 25.4836 809
12/18/2018 25.4814 25.58 25.4814 25.525 2,101
*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