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 29, 2020 8.871 8.953 8.863 8.934 4,008 -0.03(-0.37%)
May 28, 2020 8.952 8.979 8.801 8.967 6,521 +0.02(+0.18%)
May 27, 2020 8.894 8.970 8.856 8.950 10,447 +0.10(+1.16%)
May 26, 2020 8.855 8.886 8.762 8.848 20,635 +0.15(+1.73%)
May 22, 2020 8.747 8.747 8.538 8.697 6,077 +0.07(+0.76%)
May 21, 2020 8.554 8.747 8.507 8.631 11,233 +0.04(+0.52%)
May 20, 2020 8.499 8.632 8.496 8.586 24,723 +0.12(+1.45%)
May 19, 2020 8.465 8.499 8.414 8.464 11,373 +0.04(+0.50%)
May 18, 2020 8.275 8.484 8.090 8.422 25,441 +0.36(+4.46%)
May 15, 2020 7.980 8.089 7.843 8.063 1,168 +0.16(+2.01%)
May 14, 2020 8.104 8.104 7.904 7.904 1,575 -0.20(-2.52%)
May 13, 2020 7.981 8.266 7.935 8.108 7,010 -0.17(-2.00%)
May 12, 2020 8.343 8.410 8.243 8.274 4,334 -0.07(-0.86%)
May 11, 2020 8.243 8.355 8.243 8.346 5,190 +0.06(+0.78%)
May 08, 2020 8.189 8.282 8.128 8.282 16,095 +0.13(+1.62%)
May 07, 2020 7.943 8.289 7.943 8.149 12,267 +0.07(+0.84%)
May 06, 2020 8.420 8.420 7.935 8.081 17,748 -0.15(-1.87%)
May 05, 2020 8.397 8.413 8.020 8.235 16,359 +0.03(+0.39%)
May 04, 2020 7.896 8.255 7.896 8.203 21,377 +0.04(+0.45%)
May 01, 2020 8.215 8.339 8.074 8.166 13,629 -0.18(-2.17%)
Apr 30, 2020 8.513 8.513 8.283 8.347 19,004 -0.05(-0.64%)
Apr 29, 2020 8.219 8.567 8.219 8.401 11,883 +0.20(+2.49%)
Apr 28, 2020 8.135 8.228 8.012 8.197 8,306 +0.19(+2.32%)
Apr 27, 2020 7.927 8.055 7.881 8.011 22,704 +0.06(+0.77%)
Apr 24, 2020 7.833 7.995 7.796 7.949 8,567 +0.09(+1.16%)
Apr 23, 2020 8.020 8.286 7.706 7.858 4,955 +0.03(+0.39%)
Apr 22, 2020 7.912 8.066 7.827 7.827 16,188 +0.08(+0.99%)
Apr 21, 2020 7.781 8.274 7.750 7.750 8,754 -0.03(-0.40%)
Apr 20, 2020 8.366 8.366 7.781 7.781 21,929 -0.31(-3.84%)
Apr 17, 2020 8.004 8.235 7.704 8.092 86,969 +0.33(+4.31%)
Apr 16, 2020 8.043 8.043 7.745 7.758 13,334 -0.58(-7.00%)
Apr 15, 2020 8.127 8.342 7.798 8.342 22,998 +0.29(+3.61%)
Apr 14, 2020 8.044 8.227 7.785 8.051 23,537 +0.15(+1.94%)
Apr 13, 2020 7.722 8.071 7.722 7.898 12,486 +0.06(+0.78%)
Apr 09, 2020 7.653 8.059 7.653 7.837 36,717 +0.18(+2.40%)
Apr 08, 2020 7.370 7.653 7.370 7.653 29,196 +0.28(+3.84%)
Apr 07, 2020 7.377 7.630 7.362 7.370 14,487 +0.28(+4.00%)
Apr 06, 2020 7.148 7.358 7.033 7.087 20,661 +0.01(+0.11%)
Apr 03, 2020 7.369 7.369 6.987 7.079 7,709 -0.22(-2.96%)
Apr 02, 2020 7.178 7.308 7.041 7.295 50,083 +0.12(+1.62%)
Apr 01, 2020 6.888 7.268 6.888 7.178 18,471 -0.10(-1.37%)
Mar 31, 2020 7.240 7.843 7.232 7.278 42,784 +0.11(+1.60%)
Mar 30, 2020 7.110 7.780 7.071 7.163 30,202 -0.08(-1.16%)
Mar 27, 2020 7.577 7.806 7.247 7.247 34,235 -0.34(-4.54%)
Mar 26, 2020 7.224 7.775 7.224 7.592 11,185 +0.35(+4.82%)
Mar 25, 2020 6.987 7.385 6.987 7.243 48,186 +0.45(+6.58%)
Mar 24, 2020 6.673 7.131 6.635 6.796 13,891 +0.30(+4.59%)
Mar 23, 2020 6.543 6.888 6.482 6.497 30,537 -0.39(-5.67%)
Mar 20, 2020 7.156 7.270 6.735 6.888 49,784 +0.16(+2.39%)
Mar 19, 2020 6.926 7.329 6.727 6.727 170,345 -0.16(-2.33%)
Mar 18, 2020 7.951 7.951 6.742 6.888 66,541 -0.86(-11.06%)
Mar 17, 2020 7.806 7.873 7.668 7.744 20,283 -0.08(-0.99%)
Mar 16, 2020 7.906 8.196 7.737 7.821 14,214 -0.69(-8.16%)
Mar 13, 2020 8.482 8.634 7.844 8.516 38,715 +0.42(+5.20%)
Mar 12, 2020 9.249 9.304 8.042 8.095 79,707 -1.26(-13.47%)
Mar 11, 2020 9.712 9.712 9.340 9.356 14,340 -0.27(-2.84%)
Mar 10, 2020 9.515 9.993 9.507 9.629 26,683 +0.10(+1.04%)
Mar 09, 2020 9.971 9.971 9.511 9.530 41,211 -1.08(-10.17%)
Mar 06, 2020 10.68 10.68 10.57 10.61 38,057 -0.17(-1.57%)
Mar 05, 2020 10.93 10.93 10.75 10.78 25,381 -0.18(-1.66%)
Mar 04, 2020 10.92 10.99 10.88 10.96 13,981 +0.12(+1.13%)
Mar 03, 2020 10.93 11.12 10.82 10.84 15,959 -0.02(-0.20%)
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.