Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:08PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Grail American Beacon Large Value ETF (GVT)

On Nov 25: 32.22   0.23 (0.72%)

MORE ON GVT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 32.24 32.24 32.22 32.22 8,000 32.22 24-Nov-09 31.99 31.99 31.99 31.99 2,900 31.99 23-Nov-09 32.29 32.41 32.29 32.41 2,200 32.41 20-Nov-09 31.81 31.81 31.77 31.77 400 31.77 19-Nov-09 32.36 32.36 32.36 32.36 0 32.36 18-Nov-09 32.28 32.36 32.28 32.36 2,200 32.36 17-Nov-09 32.44 32.44 32.44 32.44 0 32.44 16-Nov-09 32.20 32.48 32.20 32.44 2,400 32.44 13-Nov-09 32.04 32.04 32.04 32.04 100 32.04 12-Nov-09 30.91 30.91 30.91 30.91 0 30.91 11-Nov-09 30.91 30.91 30.91 30.91 0 30.91 10-Nov-09 30.91 30.91 30.91 30.91 0 30.91 9-Nov-09 30.91 30.91 30.91 30.91 0 30.91 6-Nov-09 30.91 30.91 30.91 30.91 0 30.91 5-Nov-09 30.91 30.91 30.91 30.91 0 30.91 4-Nov-09 30.88 30.91 30.88 30.91 5,500 30.91 3-Nov-09 30.53 30.53 30.53 30.53 0 30.53 2-Nov-09 30.53 30.53 30.53 30.53 200 30.53 30-Oct-09 31.05 31.08 30.30 30.30 5,200 30.30 29-Oct-09 30.74 31.26 30.74 31.26 300 31.26 28-Oct-09 30.97 30.97 30.97 30.97 100 30.97 27-Oct-09 31.24 31.24 31.04 31.05 1,100 31.05 26-Oct-09 31.68 31.68 31.23 31.23 400 31.23 23-Oct-09 32.08 32.08 31.66 31.66 800 31.66 22-Oct-09 31.80 32.02 31.62 32.02 2,000 32.02 21-Oct-09 32.26 32.26 32.26 32.26 200 32.26 20-Oct-09 32.17 32.17 32.17 32.17 200 32.17 19-Oct-09 32.16 32.31 32.16 32.17 6,400 32.17 16-Oct-09 31.89 31.89 31.77 31.81 1,200 31.81 15-Oct-09 31.95 32.20 31.95 32.20 1,400 32.20 14-Oct-09 31.52 31.52 31.52 31.52 0 31.52 13-Oct-09 31.52 31.52 31.52 31.52 100 31.52 12-Oct-09 31.06 31.06 31.06 31.06 0 31.06 9-Oct-09 31.06 31.06 31.06 31.06 0 31.06 8-Oct-09 31.06 31.06 31.06 31.06 0 31.06 7-Oct-09 31.06 31.06 31.06 31.06 0 31.06 6-Oct-09 31.06 31.06 31.06 31.06 300 31.06 5-Oct-09 30.19 30.22 30.13 30.18 45,300 30.18 2-Oct-09 29.91 30.13 29.89 30.13 6,400 30.13 1-Oct-09 30.81 30.81 30.29 30.32 1,300 30.32 30-Sep-09 30.97 31.15 30.70 30.90 5,900 30.90 29-Sep-09 31.40 31.40 31.40 31.40 400 31.40 28-Sep-09 31.11 31.19 31.11 31.19 2,100 31.19 25-Sep-09 30.58 30.58 30.58 30.58 2,000 30.58 24-Sep-09 31.43 31.43 31.43 31.43 0 31.43 23-Sep-09 31.71 31.71 31.43 31.43 1,100 31.43 22-Sep-09 31.62 31.62 31.62 31.62 300 31.62 21-Sep-09 31.24 31.24 31.23 31.23 400 31.23 18-Sep-09 31.53 31.53 31.53 31.53 300 31.53 17-Sep-09 31.60 31.60 31.59 31.60 6,000 31.60 16-Sep-09 31.06 31.46 31.06 31.46 700 31.46 15-Sep-09 30.77 30.87 30.77 30.83 5,900 30.83 14-Sep-09 30.49 30.66 30.46 30.65 4,100 30.65 11-Sep-09 30.66 30.66 30.66 30.66 0 30.66 10-Sep-09 30.25 30.66 30.20 30.66 64,700 30.66 9-Sep-09 30.37 30.44 30.36 30.36 13,600 30.36 8-Sep-09 29.67 29.67 29.67 29.67 0 29.67 4-Sep-09 29.67 29.67 29.67 29.67 100 29.67 3-Sep-09 29.34 29.34 29.34 29.34 200 29.34 2-Sep-09 30.07 30.07 30.07 30.07 0 30.07 1-Sep-09 30.07 30.07 30.07 30.07 0 30.07 31-Aug-09 30.01 30.07 30.00 30.07 1,600 30.07 28-Aug-09 30.39 30.39 30.39 30.39 0 30.39 27-Aug-09 30.17 30.41 29.97 30.39 5,600 30.39 26-Aug-09 30.17 30.17 30.17 30.17 0 30.17 25-Aug-09 30.17 30.17 30.17 30.17 0 30.17 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions