AYT Historical Prices | iPath GEMS Asia 8 ETN Stock

Dow

0.89% Nasdaq

1.26%

iPath GEMS Asia 8 ETN (AYT)

-NYSEArca

48.12 May 2, 3:22PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	48.11	48.12	48.11	48.12	4,600	48.12
May 1, 2013	48.05	48.05	47.97	47.97	700	47.97
Apr 30, 2013	48.08	48.17	48.08	48.12	4,900	48.12
Apr 29, 2013	48.00	48.37	48.00	48.08	18,300	48.08
Apr 26, 2013	48.00	48.00	48.00	48.00	0	48.00
Apr 25, 2013	48.00	48.00	48.00	48.00	1,000	48.00
Apr 24, 2013	48.05	48.05	48.05	48.05	0	48.05
Apr 23, 2013	48.05	48.05	48.05	48.05	0	48.05
Apr 22, 2013	48.05	48.05	48.05	48.05	3,300	48.05
Apr 19, 2013	48.09	48.09	48.09	48.09	0	48.09
Apr 18, 2013	48.09	48.09	48.09	48.09	0	48.09
Apr 18, 2013	0.096 Dividend
Apr 17, 2013	48.43	48.43	48.09	48.09	400	47.99
Apr 16, 2013	48.32	48.32	48.00	48.04	3,600	47.94
Apr 15, 2013	48.23	48.23	47.90	47.90	1,000	47.80
Apr 12, 2013	47.97	47.97	47.97	47.97	0	47.87
Apr 11, 2013	47.97	47.97	47.97	47.97	400	47.87
Apr 10, 2013	48.00	48.19	48.00	48.19	700	48.09
Apr 9, 2013	47.73	47.85	47.73	47.81	8,500	47.71
Apr 8, 2013	47.84	47.84	47.84	47.84	0	47.74
Apr 5, 2013	47.84	47.84	47.84	47.84	0	47.74
Apr 4, 2013	47.83	47.84	47.83	47.84	1,000	47.74
Apr 3, 2013	47.83	47.83	47.83	47.83	100	47.73
Apr 2, 2013	47.89	47.89	47.89	47.89	0	47.79
Apr 1, 2013	47.98	47.98	47.89	47.89	1,400	47.79
Mar 28, 2013	47.64	47.95	44.19	47.84	3,600	47.74
Mar 27, 2013	47.85	47.94	47.85	47.94	6,200	47.84
Mar 26, 2013	47.90	47.90	47.90	47.90	500	47.80
Mar 25, 2013	47.90	47.90	47.90	47.90	0	47.80
Mar 22, 2013	48.03	48.03	47.89	47.90	2,800	47.80
Mar 21, 2013	47.90	47.90	47.90	47.90	100	47.80
Mar 20, 2013	47.90	47.97	47.90	47.92	800	47.82
Mar 20, 2013	0.068 Dividend
Mar 19, 2013	47.90	47.90	47.90	47.90	300	47.74
Mar 18, 2013	48.05	48.05	47.85	47.85	500	47.69
Mar 15, 2013	47.85	47.85	47.85	47.85	0	47.69
Mar 14, 2013	47.73	47.85	47.73	47.85	800	47.69
Mar 13, 2013	48.05	48.05	48.05	48.05	400	47.89
Mar 12, 2013	48.13	48.24	48.13	48.24	600	48.08
Mar 11, 2013	48.18	49.53	48.00	48.89	9,200	48.72
Mar 8, 2013	48.25	48.25	48.25	48.25	0	48.09
Mar 7, 2013	48.07	48.25	48.07	48.25	400	48.09
Mar 6, 2013	48.05	48.18	48.02	48.02	2,500	47.86
Mar 5, 2013	48.10	48.11	47.99	48.09	5,300	47.93
Mar 4, 2013	48.48	48.50	48.35	48.50	800	48.33
Mar 1, 2013	48.03	48.13	48.03	48.08	900	47.92
Feb 28, 2013	48.03	48.03	48.03	48.03	0	47.87
Feb 27, 2013	48.03	48.03	48.03	48.03	0	47.87
Feb 26, 2013	48.03	48.03	48.03	48.03	700	47.87
Feb 25, 2013	48.18	48.18	48.07	48.10	3,100	47.94
Feb 22, 2013	48.06	48.10	48.06	48.10	1,500	47.94
Feb 21, 2013	48.06	48.06	48.06	48.06	200	47.90
Feb 20, 2013	48.24	48.24	48.24	48.24	600	48.08
Feb 19, 2013	48.00	48.11	48.00	48.11	10,900	47.95
Feb 15, 2013	48.22	48.36	48.22	48.36	8,000	48.19
Feb 14, 2013	48.21	48.30	48.20	48.30	6,100	48.14
Feb 13, 2013	48.28	48.34	48.24	48.24	8,900	48.08
Feb 12, 2013	48.09	48.20	48.09	48.12	14,500	47.96
Feb 11, 2013	48.16	48.30	48.15	48.26	9,600	48.10
Feb 8, 2013	48.30	48.31	48.19	48.31	4,900	48.15
Feb 7, 2013	48.25	48.35	48.20	48.30	7,800	48.14
Feb 6, 2013	48.30	48.30	48.27	48.27	1,200	48.11
Feb 5, 2013	48.38	48.45	48.38	48.38	800	48.21
Feb 4, 2013	48.91	48.91	46.11	46.11	500	45.95
Feb 1, 2013	48.21	48.26	48.21	48.21	1,100	48.05
Jan 31, 2013	48.21	48.21	48.21	48.21	300	48.05
Jan 30, 2013	48.22	48.32	48.22	48.32	1,000	48.16
Jan 29, 2013	48.16	48.16	48.16	48.16	600	48.00
* 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.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AYT

Quotes

Charts

News & Info

ETF

Analyst

iPath GEMS Asia 8 ETN (AYT)