Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arrow DJ Global Yield ETF (NY: GYLD )

13.52 -0.00 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 10.76 10.76 10.61 10.69 18,137 +0.09(+0.82%)
May 27, 2016 10.65 10.61 10.61 10.61 18,317 -0.06(-0.54%)
May 26, 2016 10.62 10.71 10.62 10.67 44,735 +0.03(+0.33%)
May 25, 2016 10.57 10.73 10.57 10.63 35,929 +0.12(+1.10%)
May 24, 2016 10.57 10.57 10.48 10.51 35,138 +0.07(+0.66%)
May 23, 2016 10.57 10.65 10.45 10.45 109,568 -0.06(-0.55%)
May 20, 2016 10.46 10.64 10.46 10.50 102,295 -0.02(-0.16%)
May 19, 2016 10.51 10.53 10.42 10.52 29,077 -0.01(-0.11%)
May 18, 2016 10.57 10.69 10.50 10.53 72,284 -0.11(-1.03%)
May 17, 2016 10.64 10.71 10.60 10.64 74,788 -0.04(-0.38%)
May 16, 2016 10.54 10.80 10.54 10.68 36,814 +0.17(+1.60%)
May 13, 2016 10.68 10.68 10.51 10.51 39,883 -0.13(-1.24%)
May 12, 2016 10.77 10.78 10.61 10.65 29,953 -0.01(-0.05%)
May 11, 2016 10.59 10.73 10.58 10.65 71,387 +0.04(+0.38%)
May 10, 2016 10.62 10.81 10.58 10.61 22,872 +0.00(+0.00%)
May 09, 2016 10.66 10.73 10.52 10.61 70,098 -0.05(-0.43%)
May 06, 2016 10.77 10.77 10.64 10.66 22,642 -0.03(-0.27%)
May 05, 2016 10.82 10.84 10.65 10.69 73,962 +0.01(+0.05%)
May 04, 2016 10.70 10.73 10.62 10.68 41,353 -0.05(-0.43%)
May 03, 2016 10.77 10.80 10.66 10.73 66,843 -0.13(-1.22%)
May 02, 2016 11.04 11.08 10.84 10.86 31,071 -0.09(-0.84%)
Apr 29, 2016 11.05 11.11 10.92 10.95 75,612 +0.03(+0.26%)
Apr 28, 2016 11.02 11.16 10.92 10.92 109,598 -0.11(-0.99%)
Apr 27, 2016 10.84 11.03 10.84 11.03 55,283 +0.21(+1.96%)
Apr 26, 2016 10.77 10.84 10.74 10.82 18,137 +0.02(+0.21%)
Apr 25, 2016 10.78 10.85 10.71 10.80 67,529 +0.05(+0.43%)
Apr 22, 2016 10.61 10.76 10.61 10.75 83,732 +0.09(+0.81%)
Apr 21, 2016 10.71 10.71 10.62 10.66 76,587 -0.02(-0.21%)
Apr 20, 2016 10.53 10.70 10.50 10.69 157,944 +0.06(+0.54%)
Apr 19, 2016 10.39 10.63 10.39 10.63 46,013 +0.21(+2.04%)
Apr 18, 2016 10.34 10.48 10.32 10.42 80,671 +0.04(+0.37%)
Apr 15, 2016 10.37 10.43 10.34 10.38 42,303 +0.01(+0.05%)
Apr 14, 2016 10.46 10.69 10.35 10.37 65,133 -0.12(-1.14%)
Apr 13, 2016 10.46 10.93 10.35 10.49 47,243 +0.03(+0.27%)
Apr 12, 2016 10.15 10.46 10.15 10.46 73,773 +0.29(+2.83%)
Apr 11, 2016 10.05 10.22 10.05 10.18 44,440 +0.12(+1.16%)
Apr 08, 2016 9.978 10.06 9.978 10.06 24,781 +0.21(+2.14%)
Apr 07, 2016 9.967 9.967 9.830 9.847 34,169 -0.06(-0.63%)
Apr 06, 2016 9.904 9.989 9.878 9.910 18,008 +0.06(+0.64%)
Apr 05, 2016 9.904 9.904 9.818 9.846 37,016 -0.21(-2.11%)
Apr 04, 2016 10.09 10.09 9.978 10.06 41,868 +0.02(+0.17%)
Apr 01, 2016 10.10 10.10 9.932 10.04 186,998 -0.09(-0.85%)
Mar 31, 2016 10.13 10.15 10.07 10.13 31,508 +0.05(+0.45%)
Mar 30, 2016 9.938 10.12 9.938 10.08 46,210 +0.13(+1.26%)
Mar 29, 2016 9.818 9.955 9.793 9.955 44,538 +0.04(+0.40%)
Mar 28, 2016 9.972 9.989 9.887 9.915 161,600 +0.02(+0.17%)
Mar 24, 2016 9.790 9.898 9.898 9.898 55,358 -0.05(-0.52%)
Mar 23, 2016 10.09 10.12 9.900 9.950 132,616 -0.14(-1.36%)
Mar 22, 2016 10.05 10.13 10.05 10.09 37,221 +0.03(+0.28%)
Mar 21, 2016 9.995 10.13 9.995 10.06 59,653 +0.00(+0.00%)
Mar 18, 2016 10.09 10.15 10.04 10.06 76,923 -0.05(-0.51%)
Mar 17, 2016 9.984 10.11 9.892 10.11 42,215 +0.25(+2.49%)
Mar 16, 2016 9.698 9.864 9.698 9.864 90,682 +0.15(+1.55%)
Mar 15, 2016 9.787 9.832 9.702 9.713 25,972 -0.16(-1.66%)
Mar 14, 2016 9.900 9.900 9.815 9.877 49,896 +0.01(+0.06%)
Mar 11, 2016 9.890 9.900 9.843 9.872 126,726 +0.14(+1.45%)
Mar 10, 2016 9.826 9.835 9.696 9.730 27,669 +0.01(+0.12%)
Mar 09, 2016 9.668 9.804 9.668 9.719 246,463 +0.07(+0.76%)
Mar 08, 2016 9.900 9.900 9.645 9.645 374,088 -0.22(-2.24%)
Mar 07, 2016 9.606 9.968 9.606 9.866 203,955 +0.21(+2.17%)
Mar 04, 2016 9.589 9.707 9.526 9.656 68,953 +0.16(+1.73%)
Mar 03, 2016 9.340 9.532 9.340 9.492 27,926 +0.19(+2.07%)
Mar 02, 2016 9.340 9.340 9.260 9.300 74,753 +0.03(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.