Quantcast

ClearBridge Dividend Strategy ESG ETF Historical Stock Prices

YLDE 
$26.8
*  
unch
unch
Get YLDE Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading YLDE now
Exchange:NASDAQ

Community Rating:
View:    YLDE After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 19-JAN-2018 TO 19-APR-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.
16:00 N/A N/A N/A 26.80 0
04/19/2018 26.8 26.8 26.8 26.8 00
04/18/2018 26.8 26.8 26.8 26.8 00
04/17/2018 26.8 26.8 26.8 26.8 00
04/16/2018 26.8 26.8 26.8 26.8 00
04/13/2018 26.8 26.8 26.8 26.8 00
04/12/2018 26.8 26.8 26.8 26.8 815
04/11/2018 26.99 26.99 26.99 26.99 00
04/10/2018 26.99 26.99 26.99 26.99 00
04/09/2018 26.99 26.99 26.99 26.99 00
04/06/2018 26.99 26.99 26.99 26.99 00
04/05/2018 26.99 26.99 26.99 26.99 200
04/04/2018 26.5 26.5801 26.5 26.53 1,470
04/03/2018 26.35 26.35 26.35 26.35 00
04/02/2018 26.495 26.495 26.35 26.35 1,199
03/29/2018 26.75 26.75 26.75 26.75 00
03/28/2018 26.75 26.75 26.75 26.75 00
03/27/2018 26.76 26.76 26.75 26.75 400
03/26/2018 26.55 26.8075 26.55 26.8075 3,694
03/23/2018 27.1 27.1 27.1 27.1 00
03/22/2018 27.1 27.1 27.1 27.1 145
03/21/2018 27.605 27.6091 27.605 27.6091 302
03/20/2018 27.9199 27.9199 27.9199 27.9199 00
03/19/2018 27.9199 27.9199 27.9199 27.9199 00
03/16/2018 27.9199 27.9199 27.9199 27.9199 00
03/15/2018 27.9199 27.9199 27.9199 27.9199 00
03/14/2018 27.9199 27.9199 27.9199 27.9199 00
03/13/2018 27.9199 27.9199 27.9199 27.9199 00
03/12/2018 27.9199 27.9199 27.9199 27.9199 149
03/09/2018 27.38 27.38 27.38 27.38 00
03/08/2018 27.38 27.38 27.38 27.38 00
03/07/2018 27.38 27.38 27.38 27.38 00
03/06/2018 27.38 27.38 27.38 27.38 102
03/05/2018 27.925 27.925 27.925 27.925 00
03/02/2018 27.925 27.925 27.925 27.925 00
03/01/2018 27.925 27.925 27.925 27.925 00
02/28/2018 27.925 27.925 27.925 27.925 00
02/27/2018 27.925 27.925 27.925 27.925 646
02/26/2018 27.5575 27.5575 27.5575 27.5575 00
02/23/2018 27.5575 27.5575 27.5575 27.5575 00
02/22/2018 27.5575 27.5575 27.5575 27.5575 00
02/21/2018 27.5799 27.5799 27.5575 27.5575 1,264
02/20/2018 27.53 27.5301 27.5 27.5 780
02/16/2018 27.725 27.725 27.725 27.725 153
02/15/2018 26.8999 26.8999 26.8999 26.8999 00
02/14/2018 26.8999 26.8999 26.8999 26.8999 00
02/13/2018 26.8999 26.8999 26.8999 26.8999 00
02/12/2018 26.8999 26.8999 26.8999 26.8999 157
02/09/2018 27.1972 27.1972 27.1972 27.1972 00
02/08/2018 27.1972 27.1972 27.1972 27.1972 00
02/07/2018 27.1972 27.1972 27.1972 27.1972 00
02/06/2018 26.56 27.1972 26.56 27.1972 1,220
02/05/2018 28.6868 28.6868 28.6868 28.6868 00
02/02/2018 28.6868 28.6868 28.6868 28.6868 00
02/01/2018 28.6868 28.6868 28.6868 28.6868 00
01/31/2018 28.6868 28.6868 28.6868 28.6868 512
01/30/2018 29.07 29.07 29.07 29.07 00
01/29/2018 29.07 29.07 29.07 29.07 00
01/26/2018 29.07 29.07 29.07 29.07 00
01/25/2018 29.07 29.07 29.07 29.07 543
01/24/2018 28.95 28.95 28.95 28.95 00
01/23/2018 28.92 28.95 28.92 28.95 485
01/22/2018 28.695 28.695 28.695 28.695 00
01/19/2018 28.695 28.695 28.695 28.695 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for YLDE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio