$21.85 -0.04 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSEARCA

Aug. 28, 2015 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
8/27/201521.5421.9821.5421.89262,493
8/26/201521.0421.2620.8121.2566,954
8/25/201521.1821.3520.6220.72163,748
8/24/201520.0720.8619.0220.31265,476
8/21/201521.4621.5321.1021.10154,301
8/20/201521.8521.8921.7221.74115,727
8/19/201522.2922.2921.9022.12130,060
8/18/201522.3322.4022.2122.3381,933
8/17/201522.4622.5622.4422.5651,529
8/14/201522.8022.8922.7722.8241,759
8/13/201522.7622.9422.7622.82195,162
8/12/201523.0323.0322.7322.8079,418
8/11/201523.2723.2722.9823.1281,505
8/10/201523.4423.8823.4423.80156,974
8/7/201523.5023.5923.4423.48126,250
8/6/201523.7623.7623.6023.6617,534
8/5/201524.1324.2023.8623.90170,873
8/4/201523.9824.1423.9023.9736,596
8/3/201523.8523.9923.6623.99423,523
7/31/201523.9524.2123.9123.9635,059
7/30/201523.7523.7523.6323.7460,017
7/29/201523.7523.8923.7323.8225,868
7/28/201523.7223.8523.6823.7657,250
7/27/201523.7323.7523.4823.5858,254
7/24/201524.0324.2223.8523.9414,942
7/23/201524.2924.3324.1424.1742,702
7/22/201524.4124.4924.3024.3120,937
7/21/201524.6324.7424.5624.5822,955
7/20/201524.6024.7124.3924.5823,187
7/17/201524.8724.9124.6824.7513,856
7/16/201524.8324.9024.8024.9024,852
7/15/201524.8624.8624.5824.5869,979
7/14/201524.6624.8224.6624.7750,544
7/13/201524.7124.7824.6124.7439,131
7/10/201524.7424.7424.4324.6253,930
7/9/201524.3924.3924.1224.1267,166
7/8/201524.0824.1823.9424.0098,278
7/7/201524.5324.5324.1624.3932,441
7/6/201524.7024.8024.5224.58173,222
7/2/201525.1425.1425.0325.0961,986
7/1/201524.9825.2524.9224.9233,475
6/30/201525.0825.0824.9224.9636,441
6/29/201524.9324.9324.7224.7246,009
6/26/201525.2325.2525.0825.1415,458
6/25/201525.3425.3925.2125.2283,385
6/24/201525.3825.4025.1925.1950,650
6/23/201525.3425.4025.2225.3247,952
6/22/201525.4125.4125.2625.3539,598
6/19/201525.4025.4025.1725.1866,774
6/18/201525.4125.5025.3225.33100,058
6/17/201525.0825.2224.9225.2222,058
6/16/201524.9625.2024.9625.1128,276
6/15/201525.0425.1425.0025.0425,543
6/12/201525.3225.3425.2225.2715,820
6/11/201525.4325.4325.2925.3152,398
6/10/201525.4325.5225.3725.4864,249
6/9/201525.1125.1125.0225.0625,873
6/8/201525.1125.2225.1125.1816,029
6/5/201525.2425.2725.1325.1358,528
6/4/201525.4925.4925.3125.3522,858
6/3/201525.7025.8225.7025.7626,968
6/2/201525.8925.9025.7125.83106,159
6/1/201526.2126.2125.7225.8583,341
5/29/201526.3526.3525.9826.0347,880
5/28/201526.0926.1426.0026.0613,546
5/27/201526.1526.3226.1026.3145,538
5/26/201526.5326.5326.0826.1829,447
5/22/201526.7926.7926.5126.6579,801
5/21/201526.6526.7226.5226.67125,479
5/20/201526.7826.8126.6226.7136,609
5/19/201527.0427.0426.7526.7749,320
5/18/201527.0627.0626.7626.7834,042
5/15/201526.9226.9426.6726.94115,586
5/14/201526.9426.9426.6326.8492,644
5/13/201526.9326.9326.6126.6566,844
5/12/201526.4826.6026.4126.5846,512
5/11/201526.8526.8526.4726.5033,460
5/8/201526.8126.9526.5826.88114,764
5/7/201526.5126.6126.4226.6128,044
5/6/201526.9526.9526.6226.6785,679
5/5/201526.8727.0726.7726.7716,647
5/4/201527.0627.0626.8026.88216,602
5/1/201526.8227.0126.8026.9929,946
4/30/201527.0327.0326.8126.8238,234
4/29/201527.2727.3327.2327.2760,902
4/28/201527.5127.5427.4027.4139,540
4/27/201527.1727.4727.1727.3838,305
4/24/201527.3227.3327.0527.0662,071
4/23/201527.0127.2026.8527.0128,788
4/22/201526.9126.9126.6826.7754,949
4/21/201526.6426.8026.4726.6662,299
4/20/201526.6426.7026.4926.5229,996
4/17/201526.5426.9926.4726.5338,612
4/16/201526.8126.9326.6226.7776,491
4/15/201526.5926.6926.3826.6169,120
4/14/201526.6626.6626.4426.5313,876
4/13/201526.4726.5026.2726.2760,716
4/10/201526.7126.7126.5126.6353,323
4/9/201526.7726.7726.5826.6439,209
4/8/201526.7226.7226.4826.5423,297
  • Showing 1-100 of 906 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
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!