$27.63 +0.21 (%) PwrShr ETF FTII Shs S&P International Developed High Beta Port - NYSEARCA

Aug. 4, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDHB historical data

Date Open High Low Close Volume
8/4/201527.2827.6527.2827.6317,454
8/3/201528.7728.7727.3727.42249,667
7/31/201528.0028.0028.0028.000
7/30/201528.0028.0028.0028.00270
7/29/201528.1928.5228.1928.521,044
7/28/201527.4128.0227.4128.023,413
7/27/201528.0828.0826.9927.703,946
7/24/201528.4428.4428.2528.28673
7/23/201528.5428.9228.0228.7211,921
7/22/201528.8628.8628.0928.152,284
7/21/201529.0829.1328.4828.48967
7/20/201529.6129.6128.4528.453,099
7/17/201529.2729.2729.2229.22497
7/16/201528.5229.2228.5228.722,126
7/15/201529.3229.3228.9628.961,885
7/14/201529.2729.2728.6829.003,726
7/13/201529.0029.2928.5228.981,601
7/10/201530.0530.0529.1129.751,381
7/9/201528.1628.1628.1628.16416
7/8/201527.9928.5127.2027.201,022
7/7/201528.0028.0027.1927.191,603
7/6/201528.5029.2528.5029.012,149
7/2/201529.5429.5428.9829.46998
7/1/201529.8929.8928.6529.885,515
6/30/201528.7429.0028.7429.005,823
6/29/201529.8029.8029.0729.071,300
6/26/201530.7930.7930.7930.790
6/25/201530.8830.8830.1130.794,578
6/24/201531.0531.0530.1630.271,168
6/23/201530.6431.0830.4130.412,114
6/22/201530.4931.1930.4931.052,030
6/19/201530.2030.3129.6430.273,510
6/18/201530.0130.7729.9830.772,077
6/17/201530.3130.3130.3130.310
6/16/201530.2930.3130.2930.311,388
6/15/201529.6230.2529.6030.251,861
6/12/201530.6830.6830.5530.56990
6/11/201530.8631.1430.8430.881,316
6/10/201530.9231.2330.9231.22559
6/9/201530.5930.5929.9229.927,516
6/8/201531.0131.0130.1930.451,203
6/5/201530.3530.4830.3530.48674
6/4/201531.0531.3930.6731.001,617
6/3/201531.6331.6331.6331.63571
6/2/201530.6231.3230.6231.272,800
6/1/201530.6330.6330.0530.528,604
5/29/201530.8030.8130.6030.652,932
5/28/201530.8030.9330.8030.922,806
5/27/201531.0431.1130.7130.825,409
5/26/201530.9130.9130.0730.705,605
5/22/201531.9631.9631.8931.892,623
5/21/201531.9532.1631.9532.16620
5/20/201532.0132.2831.3732.138,413
5/19/201532.2332.2331.9832.046,870
5/18/201532.1032.6732.1032.463,810
5/15/201532.5032.8332.5032.683,890
5/14/201532.8132.9832.7732.973,976
5/13/201532.5132.5332.2432.243,799
5/12/201532.1332.1332.1332.131,038
5/11/201532.2932.2931.9731.971,044
5/8/201532.1632.2931.5832.251,225
5/7/201531.4931.6731.0031.523,965
5/6/201532.1232.1231.6031.72944
5/5/201531.6831.6831.4231.421,069
5/4/201531.4632.0431.4531.603,176
5/1/201534.3834.3831.8231.821,179
4/30/201532.1632.3631.3631.751,393
4/29/201531.2631.6931.2531.662,039
4/28/201531.6531.6531.6531.6510,771
4/27/201533.1633.1831.4831.552,704
4/24/201532.8532.8532.8532.85486
4/23/201531.2031.6931.2031.633,929
4/22/201531.1531.1531.1531.151,299
4/21/201531.3531.3531.3531.35144
4/20/201531.0131.0630.9831.065,532
4/17/201530.3731.0630.3731.064,375
4/16/201530.9631.2430.9631.2414,486
4/15/201530.7431.0830.7030.916,307
4/14/201530.3730.4830.2230.311,762
4/13/201530.2730.2729.8630.0413,177
4/10/201530.1830.2130.0930.213,921
4/9/201530.1130.1629.9630.163,970
4/8/201530.2730.3529.9530.122,807
4/7/201530.1230.2130.1230.137,556
4/6/201528.8230.1928.8230.192,792
4/2/201529.6129.6329.5129.6316,299
4/1/201529.2029.3329.1929.2450,963
3/31/201529.1329.1329.0729.07520
3/30/201529.4129.4129.3029.41406
3/27/201529.3329.3329.2829.28963
3/26/201529.4429.4429.3729.442,483
3/25/201529.8929.8929.7729.773,367
3/24/201529.7129.7729.7129.771,093
3/23/201529.6729.6729.6729.67390
3/20/201530.3730.3730.3730.37215
3/19/201528.8428.8428.7128.811,554
3/18/201528.5428.5928.5428.59903
3/17/201528.5428.5628.2728.56736
3/16/201528.4928.6528.4928.62462
3/13/201528.3428.3428.3428.34201
  • Showing 1-100 of 861 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!