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 )

13.17 -0.10 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
May 29, 2020 8.872 8.955 8.864 8.935 4,007 -0.03(-0.37%)
May 28, 2020 8.953 8.980 8.802 8.968 6,521 +0.02(+0.18%)
May 27, 2020 8.895 8.971 8.857 8.951 10,446 +0.10(+1.16%)
May 26, 2020 8.856 8.887 8.764 8.849 20,632 +0.15(+1.73%)
May 22, 2020 8.748 8.748 8.539 8.698 6,076 +0.07(+0.76%)
May 21, 2020 8.555 8.748 8.508 8.632 11,232 +0.04(+0.52%)
May 20, 2020 8.501 8.633 8.497 8.587 24,720 +0.12(+1.45%)
May 19, 2020 8.466 8.501 8.415 8.465 11,371 +0.04(+0.49%)
May 18, 2020 8.276 8.485 8.091 8.423 25,438 +0.36(+4.46%)
May 15, 2020 7.981 8.090 7.844 8.064 1,168 +0.16(+2.01%)
May 14, 2020 8.105 8.105 7.905 7.905 1,575 -0.20(-2.52%)
May 13, 2020 7.982 8.267 7.936 8.109 7,009 -0.17(-2.00%)
May 12, 2020 8.344 8.411 8.244 8.275 4,333 -0.07(-0.86%)
May 11, 2020 8.244 8.356 8.244 8.347 5,190 +0.06(+0.78%)
May 08, 2020 8.190 8.283 8.129 8.283 16,093 +0.13(+1.62%)
May 07, 2020 7.944 8.290 7.944 8.150 12,266 +0.07(+0.84%)
May 06, 2020 8.421 8.421 7.936 8.082 17,746 -0.15(-1.87%)
May 05, 2020 8.398 8.414 8.021 8.236 16,357 +0.03(+0.39%)
May 04, 2020 7.897 8.256 7.897 8.204 21,374 +0.04(+0.45%)
May 01, 2020 8.216 8.340 8.075 8.167 13,627 -0.18(-2.17%)
Apr 30, 2020 8.514 8.514 8.284 8.348 19,002 -0.05(-0.64%)
Apr 29, 2020 8.221 8.568 8.221 8.402 11,882 +0.20(+2.49%)
Apr 28, 2020 8.136 8.229 8.013 8.198 8,305 +0.19(+2.32%)
Apr 27, 2020 7.928 8.056 7.882 8.012 22,701 +0.06(+0.77%)
Apr 24, 2020 7.834 7.996 7.797 7.950 8,566 +0.09(+1.16%)
Apr 23, 2020 8.021 8.287 7.707 7.859 4,955 +0.03(+0.39%)
Apr 22, 2020 7.913 8.067 7.828 7.828 16,185 +0.08(+0.99%)
Apr 21, 2020 7.782 8.275 7.751 7.751 8,752 -0.03(-0.40%)
Apr 20, 2020 8.367 8.367 7.782 7.782 21,926 -0.31(-3.84%)
Apr 17, 2020 8.005 8.236 7.705 8.093 86,958 +0.33(+4.31%)
Apr 16, 2020 8.044 8.044 7.746 7.759 13,333 -0.58(-7.00%)
Apr 15, 2020 8.128 8.343 7.799 8.343 22,996 +0.29(+3.61%)
Apr 14, 2020 8.045 8.228 7.786 8.052 23,534 +0.15(+1.94%)
Apr 13, 2020 7.723 8.072 7.723 7.899 12,485 +0.06(+0.78%)
Apr 09, 2020 7.654 8.060 7.654 7.838 36,713 +0.18(+2.40%)
Apr 08, 2020 7.371 7.654 7.371 7.654 29,192 +0.28(+3.84%)
Apr 07, 2020 7.378 7.631 7.363 7.371 14,485 +0.28(+4.00%)
Apr 06, 2020 7.149 7.359 7.034 7.088 20,658 +0.01(+0.11%)
Apr 03, 2020 7.370 7.370 6.988 7.080 7,708 -0.22(-2.96%)
Apr 02, 2020 7.179 7.309 7.042 7.296 50,077 +0.12(+1.62%)
Apr 01, 2020 6.889 7.269 6.889 7.179 18,468 -0.10(-1.37%)
Mar 31, 2020 7.241 7.844 7.233 7.279 42,779 +0.11(+1.60%)
Mar 30, 2020 7.111 7.781 7.072 7.164 30,198 -0.08(-1.16%)
Mar 27, 2020 7.578 7.807 7.248 7.248 34,230 -0.34(-4.54%)
Mar 26, 2020 7.225 7.776 7.225 7.593 11,183 +0.35(+4.82%)
Mar 25, 2020 6.988 7.386 6.988 7.244 48,180 +0.45(+6.58%)
Mar 24, 2020 6.674 7.132 6.636 6.797 13,889 +0.30(+4.59%)
Mar 23, 2020 6.544 6.888 6.483 6.498 30,533 -0.39(-5.67%)
Mar 20, 2020 7.156 7.271 6.735 6.889 49,778 +0.16(+2.39%)
Mar 19, 2020 6.927 7.330 6.728 6.728 170,324 -0.16(-2.33%)
Mar 18, 2020 7.952 7.952 6.743 6.889 66,533 -0.86(-11.06%)
Mar 17, 2020 7.807 7.874 7.669 7.745 20,281 -0.08(-0.99%)
Mar 16, 2020 7.907 8.197 7.738 7.822 14,212 -0.69(-8.16%)
Mar 13, 2020 8.483 8.635 7.845 8.517 38,710 +0.42(+5.20%)
Mar 12, 2020 9.250 9.305 8.043 8.096 79,697 -1.26(-13.47%)
Mar 11, 2020 9.714 9.714 9.341 9.357 14,338 -0.27(-2.84%)
Mar 10, 2020 9.516 9.995 9.509 9.630 26,680 +0.10(+1.04%)
Mar 09, 2020 9.972 9.972 9.512 9.531 41,206 -1.08(-10.17%)
Mar 06, 2020 10.68 10.68 10.57 10.61 38,052 -0.17(-1.57%)
Mar 05, 2020 10.93 10.93 10.75 10.78 25,378 -0.18(-1.66%)
Mar 04, 2020 10.92 10.99 10.88 10.96 13,979 +0.12(+1.13%)
Mar 03, 2020 10.93 11.12 10.82 10.84 15,957 -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.