PwrShr ETF FTII Shs S&P International Developed High Beta Port $31.30

down -0.01


25/7/2014 02:08 PM  |  NYSEARCA : IDHB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDHB historical data

Date Open High Low Close Volume
7/24/201431.3431.3431.2731.312,390
7/23/201431.1631.1631.1631.16600
7/22/201431.1631.1631.1631.160
7/21/201430.8131.1630.8131.162,629
7/18/201431.6931.6931.2031.272,419
7/17/201431.4031.4031.4031.40300
7/16/201431.5231.5731.5131.57794
7/15/201431.4031.4031.4031.40306
7/14/201431.0731.0731.0731.070
7/11/201430.9731.0830.9631.072,455
7/10/201431.0431.0431.0431.041,600
7/9/201431.4931.5031.4931.49720
7/8/201431.5031.5031.5031.504,801
7/7/201431.9331.9331.9331.931,181
7/3/201432.2932.3732.2932.312,303
7/2/201432.0932.2132.0932.21702
7/1/201431.7532.0931.7532.092,677
6/30/201432.2832.2831.6031.663,804
6/27/201431.4731.5531.4731.541,126
6/26/201431.6631.6631.5731.57851
6/25/201431.5731.5731.5731.57234
6/24/201431.8231.8231.8231.82175
6/20/201431.8631.8631.8631.86201
6/19/201432.5532.6032.4032.604,400
6/18/201431.9031.9031.9031.90200
6/17/201431.8931.8931.8931.890
6/16/201431.9031.9031.8531.893,350
6/13/201431.8931.8931.8931.89302
6/12/201431.9731.9731.8731.872,290
6/11/201431.7431.8231.7431.821,313
6/10/201432.0932.0932.0932.09275
6/9/201432.0532.0832.0532.081,571
6/6/201432.1832.1832.1832.181,600
6/5/201431.7731.9231.6931.912,171
6/4/201431.6731.7831.6731.781,500
6/3/201431.7031.7031.5831.592,677
6/2/201431.5131.7031.5131.653,700
5/30/201431.3731.3731.3731.370
5/29/201431.2931.4031.2931.373,200
5/28/201431.1631.2731.1631.227,600
5/27/201431.0631.0631.0631.060
5/23/201431.0631.0631.0631.06208
5/22/201430.5630.8030.5630.801,529
5/21/201430.3930.3930.3930.390
5/20/201430.3930.3930.3930.390
5/19/201430.3930.3930.3930.39348
5/16/201430.4730.5130.4730.511,198
5/15/201430.5530.5830.5530.582,795
5/13/201430.4930.4930.4930.49101
5/12/201430.4930.4930.4930.490
5/8/201430.5630.6330.4930.4910,247
5/7/201430.2030.2030.2030.200
5/6/201430.4130.4130.4130.410
5/5/201430.5130.7430.5130.622,367
5/2/201430.4930.6930.4930.6920,851
5/1/201430.7630.7630.5430.6083,158
4/30/201430.3030.6830.2530.6067,375
4/29/201430.4530.8229.8629.8659,109
4/28/201430.2630.5530.1730.49132,700
4/25/201430.6130.6530.3030.3041,005
4/24/201430.5530.6330.3630.5275,326
4/23/201430.5830.7530.4430.6024,607
4/22/201430.6530.6930.5430.6432,333
4/21/201430.5030.6630.5030.6012,336
4/17/201430.5330.5330.4030.434,027
4/16/201430.2130.3330.1730.309,208
4/15/201429.5229.8229.4729.809,647
4/14/201430.0730.0730.0730.07267
4/11/201429.7530.0829.7530.086,732
4/10/201430.1930.2130.0930.118,152
4/9/201430.6330.6330.5630.56820
4/8/201430.3530.6330.3430.522,037
4/7/201430.7930.9730.7930.823,043
4/4/201431.3131.3131.1131.114,630
4/3/201430.7730.7730.7730.77119
4/2/201430.7730.7730.7730.7748
4/1/201430.8331.0030.7430.7740,477
3/31/201429.3329.3329.3329.3341
3/28/201429.3329.3329.3329.3366
3/27/201429.3329.3329.3329.3350
3/26/201429.3329.3329.3329.33324
3/25/201429.3329.3329.3329.3321
3/24/201429.3329.3329.3329.33783
3/21/201430.3130.3130.3130.3112
3/20/201430.3330.3330.3330.3362
3/19/201430.3330.3330.3330.3366
3/18/201430.3330.3330.3330.33477
3/17/201430.3230.3230.3230.3229
3/14/201430.3230.3230.3230.3260
3/13/201430.3230.3230.3230.3214
3/12/201430.3230.3230.3230.32215
3/11/201430.5530.5530.5530.55217
3/10/201430.6430.6730.6430.67491
3/7/201430.8730.8730.8730.87260
3/6/201430.5630.5630.5630.5676
3/5/201430.5630.5630.5630.5612
3/4/201430.5630.5630.5630.5639
3/3/201430.5630.5630.5630.56200
2/28/201430.5630.5630.5630.56341
2/27/201430.2330.4130.2330.392,703
Trading Center