Skip to main content

Arrow DJ Global Yield ETF (NY: GYLD )

13.01 +0.08 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.782 8.898 8.609 8.657 9,394 -0.03(-0.37%)
Oct 29, 2020 8.634 8.743 8.609 8.689 4,848 -0.02(-0.18%)
Oct 28, 2020 8.759 8.941 8.664 8.704 15,398 -0.28(-3.06%)
Oct 27, 2020 8.932 9.031 8.759 8.979 8,705 -0.04(-0.47%)
Oct 26, 2020 9.153 9.153 9.022 9.022 2,509 -0.11(-1.26%)
Oct 23, 2020 9.090 9.250 9.036 9.137 10,283 +0.08(+0.83%)
Oct 22, 2020 8.998 9.074 8.998 9.062 3,401 +0.12(+1.37%)
Oct 21, 2020 9.090 9.090 8.822 8.940 6,218 -0.09(-1.04%)
Oct 20, 2020 8.971 9.034 8.759 9.034 3,656 +0.09(+0.97%)
Oct 19, 2020 9.066 9.066 8.830 8.947 4,051 -0.01(-0.12%)
Oct 16, 2020 9.033 9.040 8.798 8.958 15,488 +0.03(+0.34%)
Oct 15, 2020 9.029 9.029 8.926 8.928 12,780 -0.10(-1.15%)
Oct 14, 2020 8.982 9.068 8.935 9.031 7,461 +0.02(+0.19%)
Oct 13, 2020 8.943 9.068 8.818 9.014 14,419 -0.09(-0.98%)
Oct 12, 2020 9.088 9.131 8.990 9.104 13,499 +0.02(+0.22%)
Oct 09, 2020 8.928 9.108 8.920 9.084 16,472 +0.15(+1.67%)
Oct 08, 2020 8.841 8.935 8.821 8.935 5,096 +0.13(+1.53%)
Oct 07, 2020 8.763 8.893 8.763 8.801 4,974 +0.01(+0.17%)
Oct 06, 2020 9.006 9.006 8.238 8.787 11,724 -0.09(-0.97%)
Oct 05, 2020 8.716 8.873 8.716 8.873 6,618 +0.12(+1.33%)
Oct 02, 2020 8.810 8.810 8.583 8.757 2,681 -0.00(-0.03%)
Oct 01, 2020 8.716 8.760 8.642 8.760 6,596 +0.04(+0.49%)
Sep 30, 2020 8.818 8.837 8.716 8.717 5,169 +0.01(+0.06%)
Sep 29, 2020 8.794 8.794 8.528 8.712 11,481 +0.03(+0.40%)
Sep 28, 2020 8.653 8.724 8.372 8.677 21,515 +0.12(+1.37%)
Sep 25, 2020 8.569 8.569 8.426 8.559 3,830 -0.04(-0.44%)
Sep 24, 2020 8.575 8.599 8.544 8.597 10,930 -0.04(-0.51%)
Sep 23, 2020 8.708 8.856 8.622 8.641 17,956 -0.17(-1.92%)
Sep 22, 2020 8.873 8.873 8.747 8.810 7,826 +0.01(+0.11%)
Sep 21, 2020 8.810 9.045 8.622 8.801 18,465 -0.26(-2.87%)
Sep 18, 2020 9.022 9.131 9.021 9.061 4,086 -0.07(-0.77%)
Sep 17, 2020 9.100 9.194 9.006 9.131 13,702 -0.04(-0.42%)
Sep 16, 2020 9.170 9.213 9.053 9.169 24,528 +0.03(+0.35%)
Sep 15, 2020 9.215 9.255 9.138 9.138 12,542 +0.09(+0.95%)
Sep 14, 2020 9.036 9.083 9.026 9.051 9,552 -0.02(-0.17%)
Sep 11, 2020 9.161 9.161 8.959 9.067 7,189 +0.06(+0.65%)
Sep 10, 2020 8.958 9.076 8.958 9.009 6,172 -0.04(-0.47%)
Sep 09, 2020 8.974 9.079 8.959 9.051 10,607 +0.04(+0.41%)
Sep 08, 2020 8.958 9.020 8.958 9.015 4,636 -0.01(-0.15%)
Sep 04, 2020 9.063 9.071 8.995 9.028 6,290 -0.05(-0.51%)
Sep 03, 2020 9.044 9.129 9.033 9.075 2,955 -0.03(-0.34%)
Sep 02, 2020 9.246 9.268 8.997 9.106 24,267 -0.07(-0.81%)
Sep 01, 2020 9.182 9.182 9.180 9.180 455 -0.00(-0.04%)
Aug 31, 2020 9.340 9.340 9.046 9.184 11,075 -0.09(-0.97%)
Aug 28, 2020 9.111 9.347 9.106 9.273 3,337 +0.12(+1.32%)
Aug 27, 2020 9.099 9.153 9.099 9.153 7,684 -0.05(-0.59%)
Aug 26, 2020 9.347 9.347 9.099 9.207 5,167 -0.05(-0.50%)
Aug 25, 2020 9.293 9.363 9.122 9.254 22,260 -0.01(-0.13%)
Aug 24, 2020 9.363 9.394 9.162 9.266 3,826 +0.02(+0.17%)
Aug 21, 2020 9.292 9.309 9.192 9.250 9,885 -0.07(-0.79%)
Aug 20, 2020 9.223 9.324 9.168 9.324 5,574 +0.17(+1.87%)
Aug 19, 2020 9.168 9.402 8.717 9.153 14,674 -0.06(-0.68%)
Aug 18, 2020 9.277 9.308 9.106 9.215 9,678 -0.09(-1.00%)
Aug 17, 2020 9.324 9.464 9.270 9.309 42,054 -0.01(-0.10%)
Aug 14, 2020 9.349 9.377 9.295 9.318 4,271 -0.08(-0.86%)
Aug 13, 2020 9.418 9.565 9.312 9.399 3,956 +0.03(+0.29%)
Aug 12, 2020 9.318 9.508 9.318 9.372 4,750 +0.05(+0.50%)
Aug 11, 2020 9.326 9.435 9.295 9.326 21,413 +0.03(+0.28%)
Aug 10, 2020 9.140 9.434 9.140 9.300 2,200 +0.21(+2.35%)
Aug 07, 2020 9.078 9.333 9.032 9.086 9,059 -0.10(-1.13%)
Aug 06, 2020 9.156 9.302 9.078 9.190 9,522 +0.03(+0.35%)
Aug 05, 2020 9.071 9.190 9.071 9.158 9,599 +0.08(+0.92%)
Aug 04, 2020 8.993 9.190 8.993 9.075 3,868 +0.13(+1.42%)
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.