$29.25 -0.04 (%) PwrShr ETF FTII Shs PowerShares Build America Bond Portfolio - NYSEARCA

Aug. 4, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAB historical data

Date Open High Low Close Volume
8/3/201529.2029.3829.2029.2982,100
7/31/201529.1729.2029.0829.1259,605
7/30/201528.9429.0828.9029.0542,104
7/29/201528.9329.0228.8328.9533,249
7/28/201529.0329.1028.9829.0128,852
7/27/201529.0229.2129.0229.06148,160
7/24/201528.9829.0028.9128.9958,484
7/23/201528.8228.9828.7528.9771,714
7/22/201528.8028.8628.7028.70189,707
7/21/201528.7528.8028.6628.7858,193
7/20/201528.7828.8528.6328.6946,065
7/17/201528.8628.8628.6128.7871,431
7/16/201528.5928.7828.5928.7443,712
7/15/201528.7728.7728.5228.62145,232
7/14/201528.6228.7728.6228.7655,698
7/13/201528.5228.7228.5228.56120,547
7/10/201528.7328.8628.6028.71332,565
7/9/201529.0629.0628.7528.8571,308
7/8/201529.1529.1628.9929.1368,981
7/7/201529.0029.2528.7828.95131,109
7/6/201528.8528.9528.7528.8555,919
7/2/201528.5028.8728.5028.69100,560
7/1/201528.6928.7028.5028.55144,895
6/30/201528.8428.9628.7128.78790,644
6/29/201528.7028.8528.5528.81132,593
6/26/201528.6628.7828.6028.7051,725
6/25/201528.8228.9228.7528.8193,358
6/24/201528.6628.8328.6628.8066,897
6/23/201528.6228.7928.6228.6295,744
6/22/201528.9328.9328.7328.7560,802
6/19/201528.8529.0328.8528.9566,389
6/18/201528.8528.8728.7728.8533,027
6/17/201528.7929.0028.7928.9054,430
6/16/201528.6928.9228.6928.87155,979
6/15/201528.8928.9528.7428.8056,032
6/12/201528.7929.0328.7828.85111,274
6/11/201528.7128.9228.4928.83140,598
6/10/201528.7128.7728.5628.60102,838
6/9/201528.8028.9428.7628.8087,520
6/8/201528.9228.9228.8028.8461,349
6/5/201528.7528.9828.7528.7872,873
6/4/201528.8129.0028.7628.98308,737
6/3/201528.8728.8728.5028.693,638,130
6/2/201528.9828.9828.8528.9092,961
6/1/201529.2629.3629.0729.12106,933
5/29/201529.2529.3329.1729.18238,873
5/28/201529.1729.2529.1029.1269,303
5/27/201529.1929.2429.0529.2454,817
5/26/201528.9929.2128.9629.19127,049
5/22/201529.0229.0528.9128.93124,387
5/21/201528.9329.0628.8228.99100,969
5/20/201528.8428.9728.8128.82122,269
5/19/201528.9329.0028.7328.9395,989
5/18/201529.1429.1628.9528.9592,878
5/15/201529.0829.2529.0329.1975,224
5/14/201529.0229.2329.0229.07147,466
5/13/201529.2129.2728.9529.03141,218
5/12/201529.0729.1828.9729.0980,323
5/11/201529.4029.4029.1129.11201,053
5/8/201529.4529.6429.3429.3469,165
5/7/201529.2029.4329.2029.34120,335
5/6/201529.5629.5629.1129.14371,213
5/5/201529.7129.7729.4729.62249,363
5/4/201529.9629.9729.6529.66177,904
5/1/201530.0730.0729.7829.82184,589
4/30/201530.0230.1929.9530.1184,177
4/29/201530.0630.0929.9630.02119,409
4/28/201530.2130.3130.1830.1982,445
4/27/201530.3030.4430.2530.37122,590
4/24/201530.3930.4130.2430.3988,735
4/23/201530.2530.3530.2130.2594,468
4/22/201530.3330.3330.1830.1977,624
4/21/201530.4130.4230.3330.3799,602
4/20/201530.4330.5230.3930.4170,969
4/17/201530.3230.5630.2830.54108,101
4/16/201530.4930.4930.2630.4073,937
4/15/201530.3930.5330.3930.4659,889
4/14/201530.5030.6630.3630.5695,537
4/13/201530.3030.4330.3030.3972,199
4/10/201530.4230.4530.2830.28264,680
4/9/201530.4430.4530.2630.3069,651
4/8/201530.5030.5130.2530.4457,835
4/7/201530.5030.5030.2830.4679,927
4/6/201530.5430.5530.3030.3755,223
4/2/201530.5130.5430.3230.3778,500
4/1/201530.5530.5630.3030.46128,689
3/31/201530.3130.4830.2130.37140,668
3/30/201530.1230.4030.1230.39225,017
3/27/201530.1030.2630.1030.2360,251
3/26/201530.2530.3530.0230.0998,912
3/25/201530.4730.4830.3230.3756,347
3/24/201530.3530.4830.3130.4365,547
3/23/201530.3730.3730.2730.3568,075
3/20/201530.2530.3230.2030.3174,757
3/19/201530.2430.2430.1230.1856,099
3/18/201530.0430.2529.9830.19134,601
3/17/201529.8729.9629.7829.93233,210
3/16/201529.9330.0029.6929.82197,004
3/13/201529.9629.9829.6729.73188,967
3/11/201529.9530.0629.9030.0091,458
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!