$25.09 +0.17 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
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
4/7/201526.4926.6126.3926.45156,004
4/6/201526.3526.6526.3526.5145,658
4/2/201526.1426.3226.1426.3260,589
4/1/201526.0126.0125.7725.87172,623
3/31/201525.7625.7625.6625.6810,726
3/30/201525.6925.8425.6025.8120,305
3/27/201525.6525.6525.4725.5620,601
3/26/201525.6125.6225.5225.5611,748
3/25/201526.0926.0925.5225.529,840
3/24/201525.9925.9925.7825.9915,235
3/23/201525.9025.9025.6925.8110,521
3/20/201525.5225.7725.5225.775,454
3/19/201525.5325.5725.4025.4823,756
3/18/201525.3325.9525.2025.8640,827
3/17/201525.2225.3525.2025.3228,411
3/16/201525.1525.2525.1325.2441,220
3/13/201525.0625.0624.8524.9427,864
3/11/201524.9225.0324.9224.9810,430
3/10/201525.0725.0724.8424.8419,502
3/9/201525.4125.4225.3425.3544,425
3/6/201525.5825.5825.2525.3349,593
3/5/201525.8225.8225.6425.7340,651
3/4/201525.7925.8525.5925.6934,026
3/3/201525.9626.0125.8425.8465,981
3/2/201526.2426.2425.9526.03241,647
2/27/201526.2226.4026.1526.269,950
2/26/201526.3826.3826.2626.3210,889
2/25/201526.3326.3726.2826.3350,730
2/24/201526.2526.4125.9826.3911,994
2/23/201526.1426.1425.9326.01104,072
2/20/201526.0426.2225.9926.1724,919
2/19/201525.9026.1225.8826.0637,405
2/18/201526.0226.1225.9026.0325,490
2/17/201526.0326.1726.0126.0929,451
2/13/201526.1126.3426.0726.2618,523
2/12/201525.8326.1425.8326.1231,981
2/11/201525.7625.7625.5225.6745,128
2/10/201525.9825.9825.8425.92102,604
2/9/201526.0026.0025.8925.9129,195
  • Showing 1-100 of 867 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
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!