$23.00 +0.03 (%) PwrShr ETF FTII Shs PowerShares S&P Emerging Markets Low Volatility Portfolio - NYSE ARCA

Aug. 24, 2016 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EELV historical data

Date Open High Low Close Volume
8/23/201623.2623.2622.9522.9778,520
8/22/201623.1523.1523.0023.1134,416
8/19/201623.2123.3323.2123.2954,057
8/18/201623.4123.5323.4023.4626,495
8/17/201623.2923.4023.1523.3460,655
8/16/201623.5623.5623.4723.4884,772
8/15/201623.5023.6223.5023.5722,533
8/12/201623.4523.4923.3523.3934,983
8/11/201623.4423.5923.3623.5881,876
8/10/201623.4823.4923.3323.4038,190
8/9/201623.1823.3723.1823.3181,245
8/8/201623.0723.1723.0723.1230,767
8/5/201622.8822.9622.7522.9696,869
8/4/201622.7422.8522.6922.7754,225
8/3/201622.5322.7522.5322.7388,455
8/2/201622.8422.8422.5522.67128,127
8/1/201622.8822.8922.7522.79293,800
7/29/201622.7422.8322.6322.8036,640
7/28/201622.6322.6922.5522.6939,558
7/27/201622.6522.6722.4322.5353,061
7/26/201622.5722.6722.5322.6133,613
7/25/201622.6822.6822.5222.5520,209
7/22/201622.6322.7022.5722.6721,458
7/21/201622.6222.6522.5422.5654,026
7/20/201622.6322.7322.5722.6952,146
7/19/201622.7122.7122.6022.6445,611
7/18/201622.6622.8222.6422.80101,369
7/15/201622.8022.8022.6522.74167,135
7/14/201622.7622.8622.6622.78435,880
7/13/201622.6122.6122.4722.53128,491
7/12/201622.5422.6322.5122.612,439,210
7/11/201622.3522.3922.3222.3348,447
7/8/201621.9922.2021.9822.2054,646
7/7/201621.9821.9821.7521.83129,571
7/6/201621.7521.8821.5821.88358,831
7/5/201621.9721.9721.8621.8778,800
7/1/201622.2422.3622.1322.25110,760
6/30/201622.0722.2021.9822.15133,786
6/29/201621.9422.0921.9422.07113,653
6/28/201621.5421.6621.4421.6570,351
6/27/201621.3521.3520.9121.1223,494
6/24/201621.4521.6721.2521.3161,919
6/23/201622.2322.4022.1522.3946,984
6/22/201622.0522.0521.9121.9751,950
6/21/201621.8921.9921.7921.93249,112
6/20/201621.8721.8721.7521.7522,408
6/17/201621.5521.5521.3721.4435,096
6/16/201621.2921.5421.1921.4827,411
6/15/201621.6321.7321.5121.5816,686
6/14/201621.4521.5621.3321.4432,206
6/13/201621.5621.6721.4821.5220,287
6/10/201621.8621.9021.6621.6944,139
6/9/201622.1922.2422.1122.2067,999
6/8/201622.4622.5122.3722.4662,524
6/7/201622.2522.3222.2322.2743,481
6/6/201621.9822.1521.9822.0931,482
6/3/201621.8122.0221.7721.9640,874
6/2/201621.5421.6021.4421.5863,169
6/1/201621.5121.5621.4121.41315,196
5/31/201621.6221.6221.5221.5317,832
5/27/201621.6121.7221.5721.6340,665
5/26/201621.6121.6721.5321.6117,162
5/25/201621.5921.6521.5221.6123,028
5/24/201621.1621.4721.1621.4225,108
5/23/201621.3121.3821.2421.2419,815
5/20/201621.2921.3221.2421.3023,540
5/19/201621.2321.2321.0821.12145,113
5/18/201621.4321.5621.2521.3745,945
5/17/201621.6021.6121.4421.4724,487
5/16/201621.5621.6121.5021.5053,153
5/13/201621.6421.6421.3721.39208,927
5/12/201621.9221.9221.6521.7156,561
5/11/201621.7821.8321.6621.7234,049
5/10/201621.5521.7421.5021.73109,982
5/9/201621.5921.5921.3521.38179,351
5/6/201621.6621.7321.5321.67157,704
5/5/201621.8821.8821.5921.6264,424
5/4/201621.8521.8521.6321.6332,694
5/3/201622.1622.1721.9321.96959,284
5/2/201622.5222.5222.3522.4532,768
4/29/201622.5222.6122.3422.5234,053
4/28/201622.5622.7022.5222.5734,839
4/27/201622.5522.7422.4822.7139,445
4/26/201622.6322.6522.5322.6341,322
4/25/201622.5222.5722.4422.5039,742
4/22/201622.5922.7022.4622.5072,396
4/21/201622.7322.8322.5522.61106,731
4/20/201622.8422.9422.7422.83151,354
4/19/201622.9023.0222.8322.9324,307
4/18/201622.5322.7622.4322.6480,279
4/15/201622.7122.7122.5322.5543,248
4/14/201622.6422.6722.5722.6034,571
4/13/201622.7922.7922.5522.6446,750
4/12/201622.2922.5222.1922.5164,549
4/11/201622.2422.3022.1522.1517,863
4/8/201622.2522.2521.9422.00156,345
4/7/201621.9221.9221.6521.7532,457
4/6/201622.0122.1921.9022.1932,337
4/5/201622.1422.1621.9822.0265,077
4/4/201622.5022.5022.3022.3066,584
  • Showing 1-100 of 1,154 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center