$20.32 +0.10 (%) PwrShr ETF FTII Shs S&P International Developed Quality Portfolio - NYSE ARCA

Aug. 29, 2016 | 12:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDHQ historical data

Date Open High Low Close Volume
8/29/201620.3220.3220.3220.32201
8/26/201620.4320.4320.1420.222,907
8/25/201620.3720.4420.3720.441,375
8/24/201620.5120.5120.5020.50788
8/23/201620.6720.6720.4920.55822
8/22/201620.2520.5320.2520.454,730
8/19/201620.4320.4320.2520.401,871
8/18/201620.6420.6420.5420.57928
8/17/201620.3720.5320.3520.48796
8/16/201620.6620.6620.4920.49180,737
8/15/201620.6220.7420.6220.742,956
8/12/201620.8220.8220.6220.65767
8/11/201620.7220.7220.6620.66501
8/10/201620.5320.5320.4020.479,053
8/9/201620.4620.4620.4620.46201
8/8/201620.3620.3620.3220.343,035
8/5/201620.3720.3720.2620.283,139
8/4/201620.2320.2920.2120.294,100
8/3/201620.2220.2720.1920.219,858
8/2/201620.3320.3420.3320.335,257
8/1/201620.7120.7120.4620.463,050
7/29/201620.4920.5920.4720.552,119
7/28/201620.1820.3320.1820.332,592
7/27/201620.2820.3720.2120.34967
7/26/201620.3320.3320.2220.262,321
7/25/201620.1820.2020.1520.165,140
7/22/201620.1920.2820.1920.254,195
7/21/201620.2420.2420.1020.13864
7/20/201620.3320.3420.2520.341,508
7/19/201619.9120.1719.9120.144,939
7/18/201620.2920.3020.1720.171,938
7/15/201620.2620.2620.1420.142,516
7/14/201620.1120.3620.1120.36845
7/13/201620.2320.2820.2120.28884
7/12/201620.3120.3120.2320.285,071
7/11/201619.8920.1119.8920.111,795
7/8/201619.7619.7719.6919.692,354
7/7/201619.6919.7419.5219.605,534
7/6/201619.4119.6719.4119.675,752
7/5/201619.8119.8119.7219.72794
7/1/201619.7819.9019.7819.90596
6/30/201619.7819.9219.4719.913,345
6/29/201619.6619.7719.5619.6913,052
6/28/201619.3219.3219.0519.315,511
6/27/201618.8118.8218.7118.802,881
6/24/201619.3919.4019.1219.1410,858
6/23/201620.5020.5720.1720.3210,611
6/22/201620.0420.1319.9919.994,359
6/21/201619.9420.2119.9420.173,676
6/20/201620.0120.0119.8519.862,992
6/17/201619.2519.3219.2519.32392
6/16/201619.5119.6119.5119.61452
6/15/201619.4419.4419.4419.440
6/14/201619.4519.4519.3419.443,835
6/13/201619.6819.6819.6419.641,697
6/10/201619.9319.9319.9319.93329
6/9/201620.7020.7020.5920.641,381
6/8/201620.6320.9420.6320.9416,844
6/7/201620.8720.8820.8720.88974
6/6/201620.6720.7720.5620.6712,772
6/3/201620.3620.6220.3620.624,492
6/2/201620.3720.3720.3720.370
6/1/201620.3720.3720.3720.370
5/31/201620.3720.3720.3720.37169
5/27/201620.4020.4120.4020.41605
5/26/201620.2820.2820.2820.280
5/25/201620.4220.4220.2820.281,823
5/24/201619.9420.2719.9420.189,377
5/23/201619.9320.0319.9320.033,912
5/20/201619.8819.9419.8819.941,698
5/19/201619.6319.8719.6319.854,070
5/18/201620.0220.1019.9119.932,529
5/17/201620.0620.1119.9519.952,161
5/16/201620.0720.1720.0520.162,372
5/13/201619.8920.0019.8719.874,415
5/12/201620.0320.1520.0320.142,068
5/11/201620.1920.1920.1520.183,159
5/10/201620.1320.2820.1320.246,807
5/9/201620.0220.0919.9520.011,869
5/6/201619.9019.9119.8319.863,388
5/5/201619.7519.8819.7519.881,463
5/4/201620.1120.1119.8719.9222,443
5/3/201620.3820.3820.1520.154,363
5/2/201620.3120.4620.3120.464,717
4/29/201619.9220.1419.9220.133,891
4/28/201620.1820.3020.1720.172,367
4/27/201620.3120.3520.3120.351,135
4/26/201620.3720.3720.2020.292,774
4/25/201620.1520.2320.1420.163,169
4/22/201620.3420.3520.1720.301,886
4/21/201620.3920.4420.3420.411,963
4/20/201620.6320.6320.6320.63843
4/19/201620.7120.7120.7120.711,453
4/18/201620.3220.3220.2020.201,176
4/15/201620.1520.1520.1520.150
4/14/201620.1620.2120.1520.15884
4/13/201620.0820.1720.0820.176,225
4/12/201619.7719.9019.7719.881,478
4/11/201619.8819.8819.8019.821,095
4/8/201619.6819.7919.6819.782,464
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center