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 )

13.04 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jun 30, 2020 9.006 9.006 8.849 8.940 1,920 +0.11(+1.30%)
Jun 29, 2020 8.803 8.850 8.803 8.826 5,111 +0.02(+0.20%)
Jun 26, 2020 8.841 8.861 8.787 8.808 7,309 -0.24(-2.66%)
Jun 25, 2020 9.071 9.147 8.887 9.048 6,773 -0.00(-0.04%)
Jun 24, 2020 9.040 9.098 8.872 9.052 9,352 -0.14(-1.56%)
Jun 23, 2020 9.132 9.301 9.117 9.195 11,933 +0.08(+0.86%)
Jun 22, 2020 9.270 9.270 9.078 9.117 10,010 -0.08(-0.92%)
Jun 19, 2020 9.186 9.378 9.071 9.201 21,015 -0.06(-0.69%)
Jun 18, 2020 9.324 9.413 9.170 9.265 5,935 -0.04(-0.41%)
Jun 17, 2020 9.477 9.477 9.197 9.303 2,888 +0.01(+0.09%)
Jun 16, 2020 9.278 9.400 9.182 9.295 6,666 +0.06(+0.65%)
Jun 15, 2020 8.982 9.340 8.982 9.235 4,140 +0.02(+0.21%)
Jun 12, 2020 9.317 9.385 9.084 9.216 2,498 +0.08(+0.87%)
Jun 11, 2020 9.423 9.423 8.982 9.136 10,567 -0.52(-5.34%)
Jun 10, 2020 9.522 9.682 9.499 9.651 6,614 -0.16(-1.65%)
Jun 09, 2020 9.895 9.971 9.674 9.814 4,173 -0.19(-1.91%)
Jun 08, 2020 9.720 10.05 9.720 10.01 17,293 +0.38(+3.99%)
Jun 05, 2020 9.522 9.758 9.302 9.621 17,224 +0.27(+2.85%)
Jun 04, 2020 9.203 9.381 9.203 9.355 13,116 +0.00(+0.00%)
Jun 03, 2020 9.111 9.362 9.096 9.355 21,781 +0.30(+3.31%)
Jun 02, 2020 8.914 9.062 8.914 9.055 4,087 +0.22(+2.46%)
Jun 01, 2020 8.724 8.853 8.724 8.838 6,908 +0.05(+0.59%)
May 29, 2020 8.724 8.805 8.716 8.786 4,075 -0.03(-0.37%)
May 28, 2020 8.803 8.830 8.655 8.818 6,631 +0.02(+0.18%)
May 27, 2020 8.746 8.821 8.709 8.802 10,623 +0.10(+1.16%)
May 26, 2020 8.708 8.738 8.617 8.701 20,983 +0.15(+1.73%)
May 22, 2020 8.602 8.602 8.397 8.552 6,179 +0.06(+0.76%)
May 21, 2020 8.412 8.602 8.366 8.488 11,423 +0.04(+0.52%)
May 20, 2020 8.359 8.489 8.355 8.444 25,140 +0.12(+1.45%)
May 19, 2020 8.324 8.359 8.275 8.323 11,565 +0.04(+0.50%)
May 18, 2020 8.138 8.343 7.955 8.282 25,870 +0.35(+4.46%)
May 15, 2020 7.848 7.955 7.712 7.929 1,187 +0.16(+2.01%)
May 14, 2020 7.970 7.970 7.773 7.773 1,602 -0.20(-2.52%)
May 13, 2020 7.849 8.129 7.803 7.974 7,129 -0.16(-2.00%)
May 12, 2020 8.205 8.271 8.106 8.137 4,407 -0.07(-0.86%)
May 11, 2020 8.106 8.216 8.106 8.208 5,278 +0.06(+0.78%)
May 08, 2020 8.053 8.144 7.993 8.144 16,367 +0.13(+1.62%)
May 07, 2020 7.811 8.152 7.811 8.014 12,474 +0.07(+0.84%)
May 06, 2020 8.281 8.281 7.803 7.947 18,047 -0.15(-1.87%)
May 05, 2020 8.258 8.273 7.887 8.099 16,635 +0.03(+0.39%)
May 04, 2020 7.765 8.118 7.765 8.067 21,738 +0.04(+0.45%)
May 01, 2020 8.079 8.201 7.940 8.031 13,859 -0.18(-2.17%)
Apr 30, 2020 8.372 8.372 8.146 8.209 19,325 -0.05(-0.64%)
Apr 29, 2020 8.083 8.425 8.083 8.262 12,084 +0.20(+2.49%)
Apr 28, 2020 8.000 8.091 7.879 8.061 8,446 +0.18(+2.32%)
Apr 27, 2020 7.796 7.922 7.750 7.878 23,087 +0.06(+0.77%)
Apr 24, 2020 7.703 7.862 7.667 7.818 8,711 +0.09(+1.16%)
Apr 23, 2020 7.887 8.148 7.579 7.728 5,039 +0.03(+0.39%)
Apr 22, 2020 7.781 7.932 7.697 7.697 16,461 +0.08(+0.99%)
Apr 21, 2020 7.652 8.137 7.622 7.622 8,901 -0.03(-0.40%)
Apr 20, 2020 8.228 8.228 7.652 7.652 22,299 -0.31(-3.84%)
Apr 17, 2020 7.872 8.099 7.576 7.958 88,436 +0.33(+4.31%)
Apr 16, 2020 7.909 7.909 7.616 7.629 13,559 -0.57(-7.00%)
Apr 15, 2020 7.993 8.203 7.669 8.203 23,386 +0.29(+3.61%)
Apr 14, 2020 7.911 8.090 7.655 7.917 23,934 +0.15(+1.94%)
Apr 13, 2020 7.594 7.937 7.594 7.767 12,697 +0.06(+0.78%)
Apr 09, 2020 7.526 7.925 7.526 7.707 37,337 +0.18(+2.40%)
Apr 08, 2020 7.248 7.526 7.248 7.526 29,688 +0.28(+3.84%)
Apr 07, 2020 7.255 7.504 7.240 7.248 14,731 +0.28(+4.00%)
Apr 06, 2020 7.029 7.236 6.916 6.969 21,009 +0.01(+0.11%)
Apr 03, 2020 7.246 7.246 6.871 6.962 7,839 -0.21(-2.96%)
Apr 02, 2020 7.059 7.187 6.924 7.174 50,928 +0.11(+1.62%)
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.