$21.51 -0.07 (%) PwrShr ETF FTII Shs S&P International Developed High Quality Portfolio - NYSEARCA

May. 22, 2015 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDHQ historical data

Date Open High Low Close Volume
5/22/201521.5121.5121.5121.51850
5/21/201521.5721.6021.4321.5812,512
5/20/201521.4921.5221.3021.4710,052
5/19/201521.4621.4621.4321.43343
5/18/201521.2721.5321.2721.513,070
5/15/201521.4221.4221.4221.420
5/14/201521.1721.4221.1721.4210,280
5/13/201521.0821.2721.0821.083,988
5/12/201521.0621.1420.9521.066,253
5/11/201521.0721.1121.0021.112,874
5/8/201520.8921.2020.8921.205,979
5/7/201520.5220.7820.5220.782,660
5/6/201520.6520.8420.6120.784,278
5/5/201520.9520.9620.6620.805,338
5/4/201521.1921.1920.9821.085,307
5/1/201520.9520.9520.9520.95403
4/30/201521.0421.0420.7620.76336
4/29/201521.1821.1820.9621.141,298
4/28/201521.3221.3321.1021.323,965
4/27/201521.3621.3621.3521.35331
4/24/201521.1521.1520.9820.998,617
4/23/201521.0021.0920.8321.091,446
4/22/201521.0921.0920.8521.024,618
4/21/201521.0821.0821.0021.0414,327
4/20/201520.8920.8920.7920.841,435
4/17/201520.9720.9720.8220.902,892
4/16/201521.1421.2321.1421.1716,477
4/15/201521.1221.1321.1021.1368,117
4/14/201521.0221.0221.0221.021,676
4/13/201520.9921.0120.8920.965,425
4/10/201521.0221.0221.0221.021,897
4/9/201520.9320.9320.9320.931,953
4/8/201520.9120.9720.8720.972,406
4/7/201520.7620.8620.7520.761,752
4/6/201520.9020.9020.9020.901,343
4/2/201520.4820.5220.4820.5218,871
4/1/201520.1220.1220.1220.120
3/31/201520.4320.4320.4320.430
3/30/201520.4320.4320.4320.43245
3/27/201520.3520.3520.2820.28709
3/26/201520.4220.4220.3420.371,440
3/25/201520.7120.7120.5020.501,394
3/24/201520.6420.6420.6420.640
3/23/201520.6320.6720.5820.643,629
3/20/201520.5320.6220.5020.514,631
3/19/201519.9620.1719.9620.163,353
3/18/201520.0720.4020.0720.371,667
3/17/201519.9820.0519.9720.041,207
3/16/201520.1020.1020.1020.10235
3/13/201519.8119.8619.8119.826,117
3/11/201519.7019.7019.7019.70377
3/10/201519.8419.8419.8119.846,241
3/9/201520.1820.1820.0220.033,289
3/6/201520.2520.2520.2120.211,549
3/5/201520.2520.3320.2520.331,560
3/4/201520.2620.2620.2620.260
3/3/201520.3420.3520.2620.264,205
3/2/201520.2520.3920.2520.386,768
2/27/201520.4120.4120.4120.410
2/26/201520.4520.4520.3720.414,855
2/25/201520.4320.4320.2820.35702
2/24/201519.8520.3019.8520.291,473
2/23/201520.2020.2019.9619.9714,260
2/20/201520.1020.1020.1020.10176
2/19/201520.1520.1820.1220.129,172
2/18/201519.9920.1119.9920.059,616
2/17/201519.7619.8719.7619.875,473
2/13/201519.6019.8819.6019.812,259
2/12/201519.5819.5819.5819.58100
2/11/201519.3319.4919.3319.4516,469
2/10/201519.4319.5819.4319.58577
2/9/201519.3919.3919.3019.372,194
2/6/201519.5719.5719.4019.459,502
2/5/201519.5219.6519.5219.65453
2/4/201519.4419.4519.4419.451,061
2/3/201519.2819.2819.2819.280
2/2/201519.2719.2719.2719.270
1/30/201519.2519.2719.2119.273,694
1/29/201519.1819.3019.1819.30587
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
  • Showing 1-100 of 1,184 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center