Quantcast

Arrow Dow Jones Global Yield ETF ETF Historical Stock Prices

(ETF)
GYLD 
$16.475
*  
unch
unch
Get GYLD Alerts
*Delayed - data as of Jul. 16, 2019 11:40 ET  -  Find a broker to begin trading GYLD now


Community Rating:
View:    GYLD 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 15-APR-2019 TO 15-JUL-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.
11:40 16.50 N/A N/A 16.475 0
07/15/2019 16.48 16.6048 16.475 16.475 10,200
07/12/2019 16.32 16.5899 16.28 16.53 8,499
07/11/2019 16.31 16.5173 16.2801 16.425 3,251
07/10/2019 16.48 16.55 16.4061 16.4114 10,582
07/09/2019 16.4546 16.4546 16.318 16.4 2,107
07/08/2019 16.32 16.4243 16.32 16.4243 7,032
07/05/2019 16.45 16.4999 16.39 16.45 7,086
07/03/2019 16.22 16.5027 16.22 16.402 6,592
07/02/2019 16.2285 16.3198 16.22 16.235 5,790
07/01/2019 16.3 16.3 16.223 16.2315 15,388
06/28/2019 16.23 16.3399 16.23 16.33 6,474
06/27/2019 16.2663 16.3357 16.23 16.3 3,951
06/26/2019 16.2967 16.3399 16.22 16.22 9,572
06/25/2019 16.4 16.4 16.0501 16.25 8,442
06/24/2019 16.39 16.39 16.163 16.205 8,595
06/21/2019 16.3591 16.38 16.31 16.34 5,556
06/20/2019 16.34 16.37 16.19 16.3127 8,803
06/19/2019 16.07 16.21 16.02 16.2 8,890
06/18/2019 15.96 16.13 15.96 16.13 11,388
06/17/2019 15.87 16.0483 15.87 15.9983 9,361
06/14/2019 16.17 16.27 16.01 16.04 7,811
06/13/2019 16.11 16.2999 16.11 16.2502 8,472
06/12/2019 16.21 16.2699 16.21 16.21 9,383
06/11/2019 16.25 16.36 16.25 16.3119 8,801
06/10/2019 16.08 16.3599 16.08 16.255 11,122
06/07/2019 16.031 16.1303 16.031 16.0866 771
06/06/2019 16.1249 16.1399 15.93 16.0484 952
06/05/2019 16.07 16.2 16.02 16.08 5,077
06/04/2019 16.13 16.1875 15.98 16.0672 13,776
06/03/2019 15.99 16.32 15.85 16.0002 14,621
05/31/2019 15.79 15.9 15.79 15.9 3,247
05/30/2019 15.85 15.9999 15.85 15.86 9,575
05/29/2019 16.09 16.09 15.8 15.98 9,003
05/28/2019 16.03 16.172 15.945 16.0625 15,455
05/24/2019 16.025 16.2391 16.0124 16.1223 4,994
05/23/2019 16.11 16.2 15.94 15.95 6,937
05/22/2019 16.38 16.38 16.1924 16.239 7,292
05/21/2019 16.2 16.38 16.2 16.295 17,081
05/20/2019 16.32 16.4405 16.2 16.2 7,744
05/17/2019 16.3499 16.4178 16.21 16.31 11,222
05/16/2019 16.31 16.3319 16.21 16.245 4,592
05/15/2019 16.27 16.3683 16.27 16.3031 8,884
05/14/2019 16.3687 16.45 16.28 16.3733 6,739
05/13/2019 16.4148 16.4499 16.26 16.26 5,287
05/10/2019 16.333 16.4814 16.202 16.355 24,632
05/09/2019 16.25 16.6081 16.25 16.36 3,875
05/08/2019 16.39 16.6599 16.33 16.33 7,125
05/07/2019 16.55 16.6107 16.42 16.42 9,334
05/06/2019 16.33 16.6093 16.33 16.45 14,965
05/03/2019 16.38 16.6 16.38 16.57 11,281
05/02/2019 16.44 16.5508 16.3 16.36 18,251
05/01/2019 16.6 16.6654 16.48 16.535 27,919
04/30/2019 16.58 16.6505 16.52 16.6144 4,257
04/29/2019 16.68 16.69 16.51 16.605 8,893
04/26/2019 16.57 16.6341 16.57 16.6 4,780
04/25/2019 16.6 16.809 16.51 16.6275 4,492
04/24/2019 16.6 16.84 16.6 16.7 9,582
04/23/2019 16.56 16.8366 16.56 16.62 7,361
04/22/2019 16.71 16.7937 16.49 16.66 11,199
04/18/2019 16.75 16.8871 16.51 16.6 16,576
04/17/2019 16.7 16.8802 16.57 16.68 23,161
04/16/2019 16.88 16.9197 16.6235 16.73 4,055
04/15/2019 16.9 17.152 16.81 16.865 13,021
*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