Quantcast

Historical Stock Prices

(ETF)
GHYB 
$49.04
*  
0.06
0.12%
Get GHYB Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GHYB 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
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-JAN-2019 TO 18-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.
04/18/2019 48.99 49.0599 48.9201 49.04 462,974
04/17/2019 49.16 49.16 49.1 49.1 854
04/16/2019 49.24 49.24 49.1496 49.1496 7,245
04/15/2019 49.2656 49.2656 49.2656 49.2656 500
04/12/2019 49.29 49.29 49.2101 49.2251 2,416
04/11/2019 49.095 49.1712 49.095 49.1712 11,247
04/10/2019 49.0446 49.1088 48.9701 49.1088 5,888
04/09/2019 48.9665 48.9665 48.9665 48.9665 467
04/08/2019 48.9699 48.9799 48.8869 48.9459 1,961
04/05/2019 48.89 48.9577 48.89 48.9469 1,802
04/04/2019 48.87 48.8883 48.86 48.8883 52,205
04/03/2019 48.84 48.87 48.7503 48.7503 4,930
04/02/2019 48.75 48.78 48.6801 48.755 2,660
04/01/2019 48.79 48.79 48.7297 48.7811 3,487
03/29/2019 48.81 48.8584 48.792 48.8584 461,500
03/28/2019 48.7565 48.7565 48.7565 48.7565 394
03/27/2019 48.6512 48.735 48.56 48.6565 8,723
03/26/2019 48.7 48.71 48.6185 48.6185 2,454
03/25/2019 48.46 48.572 48.46 48.572 1,161
03/22/2019 48.65 48.66 48.4675 48.5095 3,670
03/21/2019 48.649 48.7 48.649 48.695 1,101
03/20/2019 48.4576 48.6514 48.4576 48.6514 3,414
03/19/2019 48.52 48.5464 48.4463 48.4463 9,411
03/18/2019 48.5123 48.5123 48.26 48.495 33,693
03/15/2019 48.522 48.61 48.5091 48.5091 3,362
03/14/2019 48.41 48.53 48.41 48.4702 964
03/13/2019 48.4942 48.505 48.4942 48.505 957
03/12/2019 48.35 48.35 48.35 48.35 479
03/11/2019 48.2 48.28 48.19 48.28 412,373
03/08/2019 48.06 48.1558 48.06 48.1558 1,054
03/07/2019 48.34 48.34 48.13 48.1647 23,573
03/06/2019 48.3699 48.38 48.23 48.27 38,413
03/05/2019 48.4099 48.42 48.3936 48.4079 1,913
03/04/2019 48.485 48.485 48.3601 48.416 2,190
03/01/2019 48.49 48.49 48.36 48.45 1,034
02/28/2019 48.5313 48.5313 48.5313 48.5313 113
02/27/2019 48.4725 48.6 48.4725 48.5364 4,924
02/26/2019 48.41 48.6 48.41 48.5263 2,417
02/25/2019 48.5495 48.5495 48.44 48.44 3,124
02/22/2019 48.4499 48.4499 48.4 48.4 2,201
02/21/2019 48.3394 48.3999 48.3247 48.3247 1,617
02/20/2019 48.36 48.36 48.2 48.35 1,757
02/19/2019 48.3499 48.3599 48.327 48.327 1,850
02/15/2019 48.19 48.2863 48.19 48.2863 310
02/14/2019 48.13 48.185 48.04 48.14 1,975
02/13/2019 48.1899 48.1899 48.1 48.1 32,307
02/12/2019 48.08 48.1899 48.07 48.1615 1,676
02/11/2019 47.92 47.94 47.91 47.91 1,192
02/08/2019 47.8906 47.9117 47.8905 47.9117 1,013
02/07/2019 47.9622 47.9622 47.9 47.925 679
02/06/2019 48.08 48.08 48.08 48.08 308
02/05/2019 48.1262 48.1262 48.1262 48.1262 309
02/04/2019 47.84 47.932 47.82 47.932 4,133
02/01/2019 47.71 47.83 47.71 47.7853 1,504
01/31/2019 48.19 48.3 48.1469 48.255 1,750
01/30/2019 47.89 48.19 47.89 48.1393 1,665
01/29/2019 47.82 47.87 47.82 47.8503 1,921
01/28/2019 47.79 47.82 47.755 47.7889 1,585
01/25/2019 47.92 47.92 47.8634 47.8634 1,225
01/24/2019 47.7471 48.02 47.7471 47.7948 13,397
01/23/2019 47.82 47.82 47.6478 47.7342 1,925
01/22/2019 47.75 47.7865 47.7028 47.7028 3,170
01/18/2019 47.8932 47.8932 47.8932 47.8932 277
*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