Quantcast

Historical Stock Prices

(ETF)
YYY 
$18.305
*  
0.005
0.03%
Get YYY Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading YYY 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

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

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-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.
07/13/2018 18.28 18.33 18.27 18.305 45,721
07/12/2018 18.26 18.3 18.25 18.3 29,568
07/11/2018 18.25 18.3 18.25 18.26 35,636
07/10/2018 18.26 18.31 18.26 18.29 46,951
07/09/2018 18.25 18.29 18.25 18.26 52,458
07/06/2018 18.18 18.27 18.18 18.27 32,687
07/05/2018 18.15 18.19 18.15 18.17 40,940
07/03/2018 18.12 18.16 18.1189 18.15 27,548
07/02/2018 18.15 18.1627 18.08 18.14 85,669
06/29/2018 18.15 18.18 18.14 18.16 49,964
06/28/2018 18.11 18.15 18.11 18.14 63,522
06/27/2018 18.21 18.269 18.12 18.12 48,429
06/26/2018 18.2 18.22 18.2 18.21 53,636
06/25/2018 18.39 18.39 18.31 18.313 41,511
06/22/2018 18.41 18.45 18.401 18.44 30,984
06/21/2018 18.36 18.42 18.36 18.4 54,041
06/20/2018 18.38 18.43 18.371 18.42 48,938
06/19/2018 18.33 18.37 18.31 18.36 42,213
06/18/2018 18.44 18.44 18.38 18.39 52,367
06/15/2018 18.44 18.4532 18.421 18.4439 55,676
06/14/2018 18.4699 18.4699 18.45 18.4548 33,341
06/13/2018 18.44 18.48 18.44 18.45 64,274
06/12/2018 18.45 18.49 18.44 18.45 28,646
06/11/2018 18.45 18.4869 18.4 18.45 75,551
06/08/2018 18.38 18.46 18.37 18.46 34,853
06/07/2018 18.38 18.4168 18.36 18.39 80,432
06/06/2018 18.45 18.45 18.34 18.41 31,414
06/05/2018 18.35 18.41 18.32 18.41 43,391
06/04/2018 18.35 18.38 18.32 18.38 32,010
06/01/2018 18.27 18.35 18.26 18.31 58,760
05/31/2018 18.34 18.3458 18.28 18.28 44,344
05/30/2018 18.27 18.37 18.27 18.35 39,013
05/29/2018 18.26 18.29 18.24 18.29 60,407
05/25/2018 18.35 18.35 18.28 18.28 54,436
05/24/2018 18.49 18.49 18.45 18.47 22,854
05/23/2018 18.49 18.49 18.41 18.48 56,795
05/22/2018 18.49 18.53 18.43 18.5 156,852
05/21/2018 18.46 18.5062 18.45 18.472 73,600
05/18/2018 18.48 18.48 18.418 18.449 15,474
05/17/2018 18.44 18.4899 18.44 18.45 27,757
05/16/2018 18.45 18.49 18.43 18.48 22,467
05/15/2018 18.5 18.51 18.43 18.43 51,595
05/14/2018 18.54 18.57 18.49 18.53 44,659
05/11/2018 18.45 18.53 18.45 18.49 46,921
05/10/2018 18.44 18.48 18.44 18.44 38,522
05/09/2018 18.36 18.42 18.36 18.42 35,005
05/08/2018 18.44 18.44 18.37 18.4 40,813
05/07/2018 18.38 18.459 18.38 18.4399 30,485
05/04/2018 18.4 18.43 18.345 18.42 60,875
05/03/2018 18.44 18.45 18.37 18.43 69,021
05/02/2018 18.44 18.47 18.41 18.44 41,163
05/01/2018 18.45 18.47 18.42 18.47 24,332
04/30/2018 18.43 18.48 18.42 18.46 36,238
04/27/2018 18.36 18.44 18.36 18.43 26,085
04/26/2018 18.32 18.37 18.32 18.35 69,989
04/25/2018 18.33 18.36 18.28 18.3 89,536
04/24/2018 18.49 18.5299 18.441 18.45 29,463
04/23/2018 18.49 18.52 18.45 18.4668 28,801
04/20/2018 18.59 18.59 18.4838 18.49 47,151
04/19/2018 18.62 18.627 18.55 18.5599 37,073
04/18/2018 18.66 18.669 18.6 18.63 40,616
04/17/2018 18.61 18.64 18.5516 18.63 45,746
04/16/2018 18.53 18.55 18.48 18.55 37,612
04/13/2018 18.5 18.52 18.4751 18.48 31,139
*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