$29.86 -0.03 (%) PwrShr ETF FTII Shs S&P International Developed High Beta Port - NYSEARCA

Sep. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDHB historical data

Date Open High Low Close Volume
9/19/201429.8230.1529.7529.8619,974
9/18/201430.1730.1729.8029.895,696
9/17/201429.5730.1029.5729.6322,850
9/16/201429.7529.9929.4929.8725,030
9/15/201429.5429.8129.5029.7224,201
9/12/201429.8629.9329.6129.9314,087
9/11/201429.7529.7729.6029.6811,400
9/10/201429.5529.5529.5029.501,200
9/9/201429.3529.3929.2829.321,025
9/8/201430.2630.2630.2630.26147
9/5/201430.2630.2630.2630.261,100
9/4/201429.8529.8529.8529.850
9/3/201429.8529.8529.8529.85200
9/2/201430.0030.0829.8029.801,329
8/29/201430.0430.6330.0430.631,381
8/28/201430.7030.7030.7030.700
8/27/201431.2331.2330.7030.702,836
8/26/201430.8430.9830.8330.845,254
8/25/201430.8730.8730.8730.870
8/22/201431.0631.0630.8630.875,048
8/21/201431.0631.0831.0631.061,472
8/20/201430.6030.6030.6030.60500
8/19/201430.3231.0430.3131.0410,147
8/18/201430.2430.2430.2430.24368
8/15/201430.0230.0230.0230.020
8/14/201430.1330.2030.0230.024,775
8/13/201430.0230.0230.0230.02251
8/12/201430.3430.5630.3430.561,492
8/11/201429.8829.9329.8529.908,511
8/8/201429.4130.1229.4030.085,454
8/7/201430.2330.2329.4529.451,691
8/6/201429.7929.9929.6129.982,084
8/5/201430.4530.4530.4530.450
8/4/201430.4530.4630.3430.455,400
8/1/201430.6030.6030.3630.501,374
7/31/201430.9930.9930.6830.685,157
7/30/201431.4831.4831.4831.480
7/29/201431.4831.4831.4831.48400
7/28/201431.3131.3131.3131.310
7/25/201431.3131.3131.3031.311,776
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
  • Showing 1-100 of 644 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center