AYT Historical Prices | iPath GEMS Asia 8 ETN Stock

Dow

0.39% Nasdaq

0.08%

iPath GEMS Asia 8 ETN (AYT)

-NYSEArca

45.32 0.50(1.12%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 2, 2013	44.21	45.45	44.21	45.32	400	45.32
Oct 1, 2013	45.55	45.60	44.20	44.82	14,800	44.82
Sep 30, 2013	46.00	46.00	46.00	46.00	0	46.00
Sep 27, 2013	46.00	46.00	46.00	46.00	0	46.00
Sep 26, 2013	46.00	46.00	46.00	46.00	0	46.00
Sep 25, 2013	46.00	46.00	46.00	46.00	100	46.00
Sep 24, 2013	46.22	46.22	46.22	46.22	0	46.22
Sep 23, 2013	46.22	46.22	46.22	46.22	0	46.22
Sep 20, 2013	46.50	46.50	46.22	46.22	2,800	46.22
Sep 19, 2013	45.82	46.30	45.82	45.95	1,100	45.95
Sep 18, 2013	45.31	45.97	45.30	45.82	18,500	45.82
Sep 18, 2013	0.124 Dividend
Sep 17, 2013	45.50	45.50	45.25	45.25	300	45.13
Sep 16, 2013	45.90	45.90	45.13	45.13	600	45.01
Sep 13, 2013	45.03	45.03	45.03	45.03	0	44.91
Sep 12, 2013	45.01	45.18	45.01	45.03	22,600	44.91
Sep 11, 2013	44.48	45.05	44.48	45.05	300	44.93
Sep 10, 2013	45.50	46.32	45.26	45.27	4,000	45.15
Sep 9, 2013	45.38	45.38	45.00	45.10	1,000	44.98
Sep 6, 2013	44.72	44.72	44.11	44.11	7,400	43.99
Sep 5, 2013	44.49	44.49	44.44	44.44	1,000	44.32
Sep 4, 2013	44.56	44.56	44.11	44.11	1,500	43.99
Sep 3, 2013	44.95	44.95	44.80	44.80	200	44.68
Aug 30, 2013	44.87	44.87	44.87	44.87	0	44.75
Aug 29, 2013	44.37	44.87	44.37	44.87	600	44.75
Aug 28, 2013	43.70	44.00	43.70	43.89	1,400	43.77
Aug 27, 2013	44.40	44.40	44.40	44.40	100	44.28
Aug 26, 2013	45.15	45.15	45.15	45.15	300	45.03
Aug 23, 2013	45.05	45.05	45.05	45.05	0	44.93
Aug 22, 2013	45.05	45.05	45.05	45.05	0	44.93
Aug 21, 2013	45.05	45.05	45.05	45.05	0	44.93
Aug 20, 2013	45.05	45.05	43.22	45.05	1,100	44.93
Aug 19, 2013	44.50	44.90	44.50	44.90	200	44.78
Aug 19, 2013	0.16 Dividend
Aug 16, 2013	45.70	46.00	45.65	46.00	1,300	45.71
Aug 15, 2013	43.45	45.70	43.45	45.50	1,100	45.22
Aug 14, 2013	45.06	45.06	45.06	45.06	0	44.78
Aug 13, 2013	45.06	45.06	45.06	45.06	0	44.78
Aug 12, 2013	45.06	45.06	45.06	45.06	0	44.78
Aug 9, 2013	45.06	45.06	45.06	45.06	0	44.78
Aug 8, 2013	46.00	46.00	45.06	45.06	1,200	44.78
Aug 7, 2013	46.05	46.05	46.05	46.05	0	45.76
Aug 6, 2013	46.05	46.05	46.05	46.05	0	45.76
Aug 5, 2013	46.05	46.05	46.05	46.05	0	45.76
Aug 2, 2013	46.05	46.05	46.05	46.05	0	45.76
Aug 1, 2013	46.03	46.05	46.03	46.05	900	45.76
Jul 31, 2013	46.20	46.20	46.20	46.20	0	45.91
Jul 30, 2013	46.20	46.20	46.20	46.20	0	45.91
Jul 29, 2013	46.20	46.20	46.20	46.20	0	45.91
Jul 26, 2013	46.20	46.20	46.20	46.20	0	45.91
Jul 25, 2013	46.20	46.20	46.20	46.20	2,000	45.91
Jul 24, 2013	46.10	46.10	46.10	46.10	0	45.81
Jul 23, 2013	46.20	46.23	45.83	46.10	7,700	45.81
Jul 22, 2013	46.22	46.25	45.94	45.94	2,200	45.65
Jul 19, 2013	45.59	45.59	45.59	45.59	100	45.31
Jul 18, 2013	45.53	45.53	45.53	45.53	300	45.25
Jul 17, 2013	46.36	46.40	46.15	46.40	800	46.11
Jul 16, 2013	46.00	46.39	46.00	46.02	1,400	45.73
Jul 16, 2013	0.117 Dividend
Jul 15, 2013	46.30	46.30	46.22	46.22	400	45.82
Jul 12, 2013	45.92	46.36	45.92	46.28	3,100	45.88
Jul 11, 2013	46.21	46.52	46.21	46.52	2,900	46.11
Jul 10, 2013	45.85	45.85	45.85	45.85	100	45.45
Jul 9, 2013	45.84	46.11	45.84	45.84	800	45.44
Jul 8, 2013	45.32	45.79	45.32	45.65	1,600	45.25
Jul 5, 2013	45.89	45.89	45.89	45.89	0	45.49
Jul 3, 2013	45.46	45.89	45.46	45.89	1,500	45.49
Jul 2, 2013	46.25	46.25	46.25	46.25	500	45.85
Jul 1, 2013	46.40	46.40	46.37	46.40	700	46.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On AYT

Quotes

Charts

News & Info

ETF

Analyst

iPath GEMS Asia 8 ETN (AYT)