$19.28 -0.02 (%) PwrShr ETF FTII Shs S&P International Developed High Quality Portfolio - NYSEARCA

Jan. 28, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDHQ historical data

Date Open High Low Close Volume
1/28/201519.3319.3319.2519.281,828
1/27/201519.3019.3019.3019.30423
1/26/201519.1619.1619.1619.16759
1/23/201518.9919.0318.9919.031,026
1/22/201519.0519.0519.0519.05338
1/21/201519.0519.0819.0519.08738
1/20/201518.8318.8318.8318.83543
1/16/201518.8018.9018.8018.901,255
1/15/201518.7818.8118.7118.712,711
1/14/201518.5718.6518.5718.65397
1/13/201518.8218.8318.5218.621,990
1/12/201518.5918.6018.5918.60628
1/9/201518.5918.5918.5918.591,588
1/8/201518.7418.8018.7418.795,506
1/6/201518.5918.5918.5018.501,229
1/5/201518.7218.7718.5718.592,434
1/2/201518.8518.8918.8118.894,354
12/31/201419.1219.1219.0419.0614,057
12/30/201418.9519.0418.9519.0421,552
12/29/201419.1219.1219.0119.071,311
12/26/201419.2319.2719.2219.279,841
12/24/201419.0019.0019.0019.000
12/23/201419.0219.0219.0019.00541
12/22/201418.9719.0218.9619.023,781
12/19/201419.0019.0118.9418.9736,992
12/18/201419.0119.0318.9918.991,263
12/17/201418.5318.5318.5318.530
12/16/201418.6018.6318.5318.531,421
12/15/201418.6318.6318.6318.633,089
12/12/201418.6318.6918.6318.642,783
12/11/201418.9618.9618.8818.881,100
12/10/201418.8218.8218.8218.82439
12/9/201418.9018.9818.9018.98893
12/8/201419.1519.1519.0719.07679
12/5/201419.2519.3119.2319.231,451
12/4/201419.3419.3419.3419.340
12/3/201419.2719.3519.2719.345,025
12/2/201419.4019.4019.3119.32807
12/1/201419.3319.3619.3019.3317,892
11/28/201419.4319.4319.4319.43500
11/26/201419.4119.4119.4119.41176
11/25/201419.5019.5219.4419.522,214
11/24/201419.4419.4419.4419.44269
11/21/201419.4419.4419.4119.41394
11/20/201419.3219.3519.3219.351,615
11/19/201419.4119.4119.4119.410
11/18/201419.3219.4119.3219.41394
11/17/201419.2719.2719.2719.27210
11/14/201419.3019.3019.3019.30149
11/13/201419.2819.2819.2819.28142
11/12/201419.3219.3219.3219.320
11/11/201419.2319.3819.2319.322,398
11/10/201419.3119.3119.3119.31262
11/7/201419.1919.1919.1919.19386
11/6/201419.2219.2219.1119.192,009
11/5/201419.2819.3019.2819.301,145
11/4/201419.3219.3219.1919.237,158
11/3/201419.4519.5819.4519.583,535
10/31/201419.5219.5219.5219.52317
10/30/201419.1919.2919.1919.291,290
10/29/201419.4119.4119.2719.27493
10/28/201419.2419.2419.2419.24152
10/27/201418.9919.0518.9919.05550
10/24/201419.1019.1019.0319.071,691
10/23/201418.8619.0418.8618.9614,462
10/22/201418.8519.0018.7918.85967
10/21/201418.6118.6118.6118.610
10/20/201418.7018.7018.6118.6116,510
10/17/201418.5818.5818.5718.57667
10/16/201418.2718.3418.2718.34485
10/15/201418.1818.3318.1418.303,269
10/14/201418.3318.3918.3318.35620
10/13/201418.4218.4618.2718.272,415
10/10/201418.6418.6418.4618.4615,354
10/9/201418.8218.8218.6118.631,531
10/8/201418.8218.8218.8118.81390
10/7/201419.0219.0219.0219.020
10/6/201419.0219.0219.0219.02459
10/3/201418.9718.9918.9318.934,076
10/2/201419.1019.1018.8318.9315,424
10/1/201419.1819.1819.1119.111,323
9/30/201419.3619.3619.3619.36314
9/29/201419.4419.4419.3619.361,719
9/26/201419.5219.5419.4619.46966
9/25/201419.5419.5419.4319.431,835
9/24/201419.6419.7519.6419.751,900
9/23/201419.6819.6819.6819.680
9/22/201419.6819.6819.6819.68149
9/19/201419.8819.9919.8819.99761
9/18/201419.9919.9919.9619.96488
9/17/201419.9220.0419.9220.036,059
9/16/201419.9019.9019.9019.90178
9/15/201420.0020.0119.9719.994,020
9/12/201420.0120.0120.0120.01162
9/11/201419.9819.9819.9819.98201
9/10/201420.0520.1820.0520.121,657
9/9/201420.0320.0320.0320.03100
9/8/201420.1920.2820.1820.213,881
9/5/201420.3720.3720.3520.351,062
9/4/201420.5320.5420.3920.396,270
  • Showing 1-100 of 1,105 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center