Quantcast

Barclays ETN FI Enhanced Global High Yield Exchange Traded Notes Series B Historical Stock Prices

(ETF)
FIYY 
$104.15
*  
0.2397
0.23%
Get FIYY Alerts
*Delayed - data as of Apr. 18, 2019 15:07 ET  -  Find a broker to begin trading FIYY now


Community Rating:
View:    FIYY Real Time
 
 
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 17-JAN-2019 TO 17-APR-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.
15:07 103.79 104.15 103.74 104.15 7,704
04/17/2019 104.43 104.85 103.9 104.3897 6,613
04/16/2019 105.6983 105.96 104.3 104.8925 7,088
04/15/2019 104.41 105.24 104.41 104.9498 5,869
04/12/2019 104.5 105.09 104.29 104.6173 7,179
04/11/2019 104.35 104.3764 103.953 104.3764 4,973
04/10/2019 104.17 104.8 104.1101 104.5276 7,347
04/09/2019 104.49 104.8343 103.89 104.27 22,300
04/08/2019 104.41 105.1715 104.4 105.1715 7,925
04/05/2019 104.58 104.65 104.3 104.6394 7,357
04/04/2019 104.77 104.77 103.39 103.74 10,703
04/03/2019 103.82 104.65 103.481 104.1164 5,434
04/02/2019 103.4 103.96 103.12 103.6568 7,035
04/01/2019 103.24 103.8 102.9 103.5579 6,475
03/29/2019 101.89 102.24 101.2759 102.1035 12,629
03/28/2019 101.75 101.75 100.97 101.1307 8,840
03/27/2019 102 102.1701 100.36 101.53 6,159
03/26/2019 101.81 101.95 101.23 101.93 3,312
03/25/2019 100 100.9803 99.89 100.7019 6,567
03/22/2019 102.08 102.57 100.31 100.31 7,414
03/21/2019 101.5 103.5736 101.5 103.13 4,699
03/20/2019 102.02 103.21 101.19 102.2232 10,730
03/19/2019 103.0901 103.3699 102.1401 102.5394 4,099
03/18/2019 102.5117 102.565 101.88 102.565 5,650
03/15/2019 101.42 102.15 101.26 101.6232 7,870
03/14/2019 100.34 100.933 100.3301 100.6287 5,144
03/13/2019 100.06 100.87 99.41 100.6627 7,146
03/12/2019 99.6224 99.8 99.29 99.4149 3,329
03/11/2019 97.4701 99.1868 97.4701 99.182 5,602
03/08/2019 96.5201 97.4141 96.2801 97.4141 6,704
03/07/2019 97.32 98.2 97.2401 97.64 5,384
03/06/2019 98.99 99.29 98.27 99.1845 8,530
03/05/2019 99.65 100.08 99.15 99.672 11,247
03/04/2019 100.98 100.98 98.421 99.39 5,096
03/01/2019 99.83 100.5634 99.8 100.5634 2,226
02/28/2019 99.73 100.27 99.41 99.6006 5,922
02/27/2019 100.0046 100.1085 99.4 99.7867 4,571
02/26/2019 99.9 100.9294 99.78 100.2669 10,161
02/25/2019 99.8401 100.2836 99.6691 99.6691 5,420
02/22/2019 99.58 99.8336 99.1 99.7349 3,611
02/21/2019 98.53 99.12 98.02 98.6875 5,023
02/20/2019 98.2492 99.23 98.14 98.93 8,700
02/19/2019 97.46 98.77 97.31 98.3085 11,425
02/15/2019 97.13 97.91 96.69 97.91 5,051
02/14/2019 95.3857 96.2 95.0501 95.3571 6,847
02/13/2019 95.54 95.8343 94.92 95.5115 4,122
02/12/2019 94.37 95.54 94.32 95.1643 10,328
02/11/2019 94.05 94.05 93.22 93.487 5,593
02/08/2019 92.65 93.89 92.65 93.7959 8,729
02/07/2019 94.59 94.59 92.92 93.4918 16,992
02/06/2019 95.457 95.457 94.65 95.0732 10,206
02/05/2019 95.54 95.98 95.31 95.6291 4,762
02/04/2019 93.8 95.037 93.61 94.9516 3,432
02/01/2019 94.1 95.41 93.9401 94.7147 4,710
01/31/2019 92.28 94.5 92.28 94.271 6,225
01/30/2019 91.5938 93.4725 91.5 92.9867 7,044
01/29/2019 91.6421 92 91.08 91.5582 5,968
01/28/2019 90.09 90.9082 89.8 90.8383 4,571
01/25/2019 92.18 92.54 91.37 91.5673 5,726
01/24/2019 91.6 91.98 90.13 91.05 8,586
01/23/2019 92.03 92.37 90.75 91.93 7,881
01/22/2019 91.54 91.54 89.6901 90.3859 10,207
01/18/2019 92.13 93.1 90.6 92.2367 7,760
01/17/2019 89.04 90.9801 89.02 90.5903 12,731
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FIYY

Research Brokers before you trade

Want to trade FX?



Smart Portfolio