$31.89 -0.27 (%) PwrShr ETF FTII Shs S&P International Developed High Beta Port - NYSEARCA

May. 22, 2015 | 12:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDHB historical data

Date Open High Low Close Volume
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
3/11/201528.0728.2628.0728.26765
3/10/201528.2528.2528.0428.134,582
3/9/201528.6728.8128.6728.806,825
3/6/201528.7028.7028.7028.70914
3/5/201528.9428.9428.8428.84555
3/4/201528.5628.7528.5628.751,201
3/3/201528.9528.9928.8828.881,010
3/2/201529.1729.2729.0729.27169,720
2/27/201529.0329.0329.0329.030
2/26/201529.3529.3529.3529.350
2/25/201529.3529.3529.3529.35185
2/24/201528.2428.2428.2428.240
2/23/201529.0329.0329.0329.030
2/20/201528.7228.7228.7228.720
2/19/201528.8428.8428.8428.840
2/18/201528.8428.8428.8428.84185
2/17/201528.2628.2628.2628.260
2/13/201528.2628.2628.2628.26135
2/12/201527.2327.2327.2327.230
2/11/201527.0827.2327.0827.231,217
2/10/201527.4027.4127.4027.41807
2/9/201527.1327.1927.1327.193,074
2/6/201527.5927.6227.5027.501,838
2/5/201527.6227.7227.5827.696,610
2/4/201527.3427.5627.3427.423,375
2/3/201527.4027.6327.4027.555,813
2/2/201526.7026.7026.7026.70150
1/30/201526.7326.7426.6826.701,298
1/29/201526.3326.3326.3326.330
1/28/201526.8126.8126.8126.810
1/27/201526.8526.8626.8126.81725
1/26/201526.7526.7526.7126.742,655
1/23/201526.6026.6526.5726.5725,100
1/22/201526.5526.5526.5526.550
1/21/201526.5726.5726.5726.570
1/20/201526.5726.5726.5726.57279
1/16/201525.6825.6825.6825.68300
1/15/201525.6125.6125.6125.610
1/14/201525.7725.7725.7725.770
1/13/201525.7125.7725.7125.77374
1/12/201525.6825.6825.6825.68229
1/9/201525.9025.9025.8725.87500
1/8/201525.9425.9425.9425.940
1/6/201526.1326.1325.7225.722,728
1/5/201527.0327.0327.0327.030
1/2/201526.9627.0426.9627.0310,501
12/31/201427.0227.0627.0127.06779
12/30/201427.1527.2227.1327.171,216
12/29/201427.4627.4627.3427.341,517
12/26/201427.6627.6627.6527.662,163
  • Showing 1-100 of 811 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center