$20.09 +0.50 (%) PwrShr ETF FTII Shs S&P International Developed High Beta Port - NYSEARCA

Feb. 12, 2016 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDHB historical data

Date Open High Low Close Volume
2/12/201620.0620.0920.0620.09290
2/11/201619.5919.5919.5919.590
2/10/201619.5919.5919.5919.590
2/9/201619.5919.5919.5919.59151
2/8/201620.5320.5320.5320.530
2/5/201620.5320.5320.5320.530
2/4/201620.5320.5320.5320.530
2/3/201620.5220.5320.5220.53320
2/2/201620.6220.6220.6220.62316
2/1/201620.9720.9720.9720.97537
1/29/201620.7220.7220.7220.720
1/28/201620.7220.7220.7220.720
1/27/201620.7120.7220.7120.72290
1/26/201620.0520.0520.0520.050
1/25/201620.0520.0520.0520.050
1/22/201620.0520.0520.0520.050
1/21/201620.0520.0520.0520.050
1/20/201620.0520.0520.0520.050
1/19/201620.0520.0520.0520.05250
1/15/201620.8720.8720.8720.870
1/14/201620.8720.8720.8720.870
1/13/201620.8720.8720.8720.870
1/12/201621.3021.3020.8720.872,385
1/11/201620.8520.8520.8520.85106
1/8/201621.1721.1721.1721.17116
1/7/201622.1822.1822.1822.180
1/6/201622.1822.1822.1822.18249
1/5/201622.5222.6322.3822.5214,612
1/4/201622.4822.4822.4822.48369
12/31/201523.3723.3723.3723.370
12/30/201523.3723.3723.3723.37381
12/29/201523.5923.6223.5923.622,977
12/28/201523.4723.4723.4723.471,070
12/24/201523.7523.9623.7523.951,328
12/23/201523.5623.7723.5623.773,448
12/22/201522.8022.8022.8022.80250
12/21/201522.8622.9622.6922.7934,190
12/18/201523.5123.5123.5123.510
12/17/201523.5123.5123.5123.510
12/16/201523.5123.5123.5123.51140
12/15/201523.1723.1723.1723.17535
12/14/201522.8922.8922.8922.89361
12/11/201524.4024.4024.4024.400
12/10/201524.4024.4024.4024.400
12/9/201524.4024.4024.4024.400
12/8/201524.4024.4024.4024.400
12/7/201524.4024.4024.4024.40500
12/4/201524.5724.5724.4524.451,253
12/3/201525.3825.3825.3825.380
12/2/201525.3825.3825.3825.38193
12/1/201525.0525.2325.0025.001,192
11/30/201524.7424.7424.7424.740
11/27/201525.0525.0525.0525.050
11/25/201525.0125.0525.0125.052,665
11/24/201524.7124.7124.7124.710
11/23/201524.7124.7124.7124.71213
11/20/201524.7424.7424.7424.74277
11/19/201524.9824.9824.9824.980
11/18/201525.0625.0624.9824.981,054
11/17/201524.7524.9624.5724.571,440
11/16/201525.5125.5125.5125.510
11/13/201525.5125.5125.5125.510
11/12/201525.5125.5125.5125.510
11/11/201525.5125.5125.5125.510
11/10/201525.5125.5125.5125.510
11/9/201525.5625.5625.5125.511,511
11/6/201526.2526.2526.2526.250
11/5/201526.2526.2526.2526.250
11/4/201526.2026.2526.2026.25600
11/3/201526.2826.2826.2826.280
10/30/201525.8325.8425.8325.84330
10/29/201525.6325.6325.6325.63150
10/28/201525.7725.7725.7725.770
10/27/201525.5225.5225.5225.52101
10/26/201525.9625.9625.9625.960
10/23/201526.4426.4426.4426.44200
10/22/201525.7825.7825.7825.780
10/21/201525.9825.9825.9825.980
10/20/201526.0726.0726.0726.070
10/19/201524.9726.0824.9726.071,160
10/16/201526.6126.6126.6126.610
10/15/201526.6126.6126.6126.61175
10/14/201526.1126.1126.1126.110
10/13/201526.5326.5326.5326.530
10/12/201526.9426.9426.9426.940
10/9/201527.1127.1126.9426.94343
10/8/201526.1526.1526.1526.15101
10/7/201525.5325.5325.5325.530
10/6/201525.5225.5325.5225.53316
10/5/201525.0925.0924.9924.99570
10/2/201523.4123.4123.4123.41102
10/1/201523.2723.2723.2723.27119
9/30/201522.9422.9422.9422.94107
9/29/201522.7023.5722.7023.57350
9/28/201523.9223.9222.7723.371,989
9/25/201523.5523.5523.5523.550
9/24/201523.0423.5523.0423.55370
9/23/201523.7823.7823.7823.780
9/22/201523.7023.7823.7023.78292
9/21/201525.4725.4724.9124.91800
  • Showing 1-100 of 993 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center