GIVE Historical Prices | AdvisorShares Global Echo Stock

Dow

0.06% Nasdaq

0.01%

AdvisorShares Global Echo ETF (GIVE)

-NYSEArca

55.58 0.00(0.00%) May 23

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	55.50	55.59	55.50	55.58	1,200	55.58
May 22, 2013	55.96	55.96	55.96	55.96	0	55.96
May 21, 2013	55.96	55.96	55.96	55.96	200	55.96
May 20, 2013	55.86	55.86	55.85	55.85	200	55.85
May 17, 2013	55.80	55.80	55.68	55.72	2,400	55.72
May 16, 2013	55.60	55.60	55.60	55.60	300	55.60
May 15, 2013	55.57	55.57	55.40	55.44	1,800	55.44
May 14, 2013	55.41	55.53	55.26	55.44	7,600	55.44
May 13, 2013	55.18	55.18	55.10	55.15	600	55.15
May 10, 2013	54.96	54.96	54.96	54.96	200	54.96
May 9, 2013	54.61	54.85	54.61	54.85	400	54.85
May 8, 2013	54.87	54.87	54.87	54.87	200	54.87
May 7, 2013	54.60	54.80	54.60	54.80	200	54.80
May 6, 2013	54.82	54.83	54.82	54.83	400	54.83
May 3, 2013	54.23	54.23	54.23	54.23	0	54.23
May 2, 2013	54.23	54.23	54.23	54.23	0	54.23
May 1, 2013	54.23	54.23	54.23	54.23	0	54.23
Apr 30, 2013	54.23	54.23	54.23	54.23	0	54.23
Apr 29, 2013	54.23	54.23	54.23	54.23	0	54.23
Apr 26, 2013	54.23	54.23	54.23	54.23	0	54.23
Apr 25, 2013	54.23	54.23	54.23	54.23	400	54.23
Apr 24, 2013	53.96	53.96	53.96	53.96	600	53.96
Apr 23, 2013	54.12	54.12	53.87	53.93	1,500	53.93
Apr 22, 2013	53.49	53.49	53.49	53.49	0	53.49
Apr 19, 2013	53.49	53.49	53.49	53.49	200	53.49
Apr 18, 2013	53.55	53.55	53.55	53.55	0	53.55
Apr 17, 2013	53.44	53.60	52.63	53.55	12,800	53.55
Apr 16, 2013	54.43	54.43	53.98	53.98	3,100	53.98
Apr 15, 2013	53.92	53.92	53.87	53.87	1,100	53.87
Apr 12, 2013	54.11	54.11	54.11	54.11	0	54.11
Apr 11, 2013	54.11	54.11	54.11	54.11	0	54.11
Apr 10, 2013	54.11	54.11	54.11	54.11	200	54.11
Apr 9, 2013	53.79	53.79	53.50	53.55	7,700	53.55
Apr 8, 2013	53.35	53.35	53.35	53.35	0	53.35
Apr 5, 2013	53.27	53.35	53.27	53.35	500	53.35
Apr 4, 2013	53.99	53.99	53.99	53.99	0	53.99
Apr 3, 2013	53.99	53.99	53.99	53.99	0	53.99
Apr 2, 2013	53.98	53.99	53.98	53.99	800	53.99
Apr 1, 2013	54.11	54.11	53.97	53.99	600	53.99
Mar 28, 2013	54.03	54.03	54.03	54.03	0	54.03
Mar 27, 2013	54.01	54.07	53.92	54.03	4,800	54.03
Mar 26, 2013	53.75	53.75	53.75	53.75	0	53.75
Mar 25, 2013	53.75	53.75	53.75	53.75	400	53.75
Mar 22, 2013	53.91	54.17	53.89	54.15	18,200	54.15
Mar 21, 2013	53.80	53.82	53.80	53.82	700	53.82
Mar 20, 2013	53.77	53.77	53.77	53.77	0	53.77
Mar 19, 2013	53.77	53.77	53.77	53.77	200	53.77
Mar 18, 2013	53.84	53.84	53.84	53.84	200	53.84
Mar 15, 2013	53.67	53.67	53.67	53.67	0	53.67
Mar 14, 2013	53.67	53.67	53.67	53.67	1,300	53.67
Mar 13, 2013	53.77	53.77	53.73	53.73	500	53.73
Mar 12, 2013	53.68	53.78	53.68	53.75	500	53.75
Mar 11, 2013	53.80	53.80	53.80	53.80	0	53.80
Mar 8, 2013	53.76	53.82	53.76	53.80	900	53.80
Mar 7, 2013	53.66	53.66	53.66	53.66	0	53.66
Mar 6, 2013	53.50	53.66	53.50	53.66	700	53.66
Mar 5, 2013	53.40	53.40	53.40	53.40	500	53.40
Mar 4, 2013	53.45	53.45	53.10	53.10	500	53.10
Mar 1, 2013	52.89	52.89	52.89	52.89	0	52.89
Feb 28, 2013	52.89	52.89	52.89	52.89	400	52.89
Feb 27, 2013	52.65	52.65	52.65	52.65	0	52.65
Feb 26, 2013	52.65	52.65	52.65	52.65	200	52.65
Feb 25, 2013	53.03	53.03	52.92	52.92	1,600	52.92
Feb 22, 2013	52.87	53.00	52.50	53.00	4,300	53.00
Feb 21, 2013	53.39	53.39	53.39	53.39	0	53.39
Feb 20, 2013	53.66	53.66	53.39	53.39	400	53.39
* 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 GIVE

Quotes

Charts

News & Info

ETF

Analyst

AdvisorShares Global Echo ETF (GIVE)