Quantcast

Historical Stock Prices

YLDE 
$27.14
*  
0.3749
1.36%
Get YLDE Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading YLDE now
Exchange:NASDAQ

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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 27.3 27.3 27.14 27.14 230
12/13/2018 27.5001 27.5149 27.5001 27.5149 725
12/12/2018 27.5 27.5 27.5 27.5 00
12/11/2018 27.5 27.5 27.5 27.5 100
12/10/2018 27.2255 27.2585 27.2255 27.2585 430
12/07/2018 27.4785 27.4785 27.4785 27.4785 00
12/06/2018 27.4785 27.4785 27.4785 27.4785 100
12/04/2018 28.67 28.67 28.67 28.67 00
12/03/2018 28.68 28.68 28.66 28.67 425
11/30/2018 28.4825 28.4825 28.4825 28.4825 336
11/29/2018 27.762 27.762 27.762 27.762 00
11/28/2018 27.762 27.762 27.762 27.762 00
11/27/2018 27.762 27.762 27.762 27.762 285
11/26/2018 28.12 28.12 28.12 28.12 00
11/23/2018 28.12 28.12 28.12 28.12 00
11/21/2018 28.12 28.12 28.12 28.12 00
11/20/2018 28.12 28.12 28.12 28.12 00
11/19/2018 28.12 28.12 28.12 28.12 150
11/16/2018 28.19 28.25 28.18 28.25 1,958
11/15/2018 27.82 28.14 27.82 28.128 1,080
11/14/2018 28.07 28.07 28.07 28.07 00
11/13/2018 28.07 28.07 28.07 28.07 150
11/12/2018 28.29 28.2995 28.1 28.1 2,502
11/09/2018 27.86 27.86 27.86 27.86 00
11/08/2018 27.86 27.86 27.86 27.86 00
11/07/2018 27.86 27.86 27.86 27.86 00
11/06/2018 27.86 27.86 27.86 27.86 00
11/05/2018 27.81 27.86 27.81 27.86 2,115
11/02/2018 27.84 27.84 27.6231 27.6231 2,440
11/01/2018 27.6999 27.7838 27.632 27.7838 1,205
10/31/2018 27.15 27.15 27.15 27.15 00
10/30/2018 27.15 27.15 27.15 27.15 2,513
10/29/2018 26.958 26.958 26.958 26.958 00
10/26/2018 26.89 26.96 26.89 26.958 300
10/25/2018 27.2 27.2 27.2 27.2 00
10/24/2018 27.4901 27.4901 27.2 27.2 200
10/23/2018 27.7989 27.7989 27.7989 27.7989 00
10/22/2018 27.7989 27.7989 27.7989 27.7989 00
10/19/2018 27.7989 27.7989 27.7989 27.7989 00
10/18/2018 27.7989 27.7989 27.7989 27.7989 00
10/17/2018 27.7989 27.7989 27.7989 27.7989 00
10/16/2018 27.7989 27.7989 27.7989 27.7989 00
10/15/2018 27.7989 27.7989 27.7989 27.7989 00
10/12/2018 27.7989 27.7989 27.7989 27.7989 00
10/11/2018 27.89 27.89 27.7989 27.7989 222
10/10/2018 28.2 28.2 28.2 28.2 125
10/09/2018 28.81 28.81 28.81 28.81 00
10/08/2018 28.81 28.81 28.81 28.81 00
10/05/2018 28.82 28.82 28.81 28.81 414
10/04/2018 28.99 28.99 28.99 28.99 340
10/03/2018 28.911 28.911 28.911 28.911 00
10/02/2018 28.911 28.911 28.911 28.911 00
10/01/2018 28.911 28.911 28.911 28.911 00
09/28/2018 28.911 28.911 28.911 28.911 00
09/27/2018 28.9593 28.9593 28.911 28.911 301
09/26/2018 29.55 29.55 29.55 29.55 00
09/25/2018 29.55 29.55 29.55 29.55 00
09/24/2018 29.55 29.55 29.55 29.55 00
09/21/2018 29.55 29.55 29.55 29.55 100
09/20/2018 29.055 29.055 29.055 29.055 00
09/19/2018 29.055 29.055 29.055 29.055 00
09/18/2018 29.055 29.055 29.055 29.055 00
09/17/2018 29.055 29.055 29.055 29.055 00
09/14/2018 29.055 29.055 29.055 29.055 00
*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