$20.99 +0.17 (%) PwrShr ETF FTII Shs S&P International Developed High Quality Portfolio - NYSEARCA

Aug. 4, 2015 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDHQ historical data

Date Open High Low Close Volume
8/4/201520.8821.0520.8420.991,953
8/3/201520.7820.8220.7720.821,800
7/31/201520.8320.8320.8320.83250
7/30/201520.4120.4120.4120.41140
7/29/201520.6220.6720.6220.67824
7/28/201520.4820.5220.4820.521,400
7/27/201520.4520.4520.3520.35756
7/24/201520.8820.8820.8820.88116
7/23/201520.7120.7120.5420.647,803
7/22/201520.6020.7720.6020.772,667
7/21/201520.7420.9120.7420.891,444
7/20/201520.7320.9220.7320.924,641
7/17/201521.0421.0420.6820.831,700
7/16/201520.8920.8920.6520.8419,711
7/15/201520.6021.1020.5820.7914,543
7/14/201520.5820.7720.5820.773,867
7/13/201520.6620.6620.6420.642,434
7/10/201520.3920.3920.3920.39205
7/9/201519.9220.3219.9220.15105,837
7/8/201520.0620.0620.0620.06135
7/7/201520.0920.3820.0020.381,587
7/6/201520.4020.4220.3620.361,692
7/2/201520.7720.7720.7720.77105
7/1/201520.8720.8720.7120.719,168
6/30/201520.7220.7220.5320.578,647
6/29/201520.6020.6020.6020.60449
6/26/201521.0121.0121.0121.01279
6/25/201520.9921.0420.9621.012,329
6/24/201521.0721.0821.0221.052,074
6/23/201521.2121.2121.0721.164,011
6/22/201521.1721.1720.9321.142,109
6/19/201520.7020.7020.7020.70595
6/18/201520.9920.9920.7120.711,052
6/17/201520.7920.7920.6720.68688
6/16/201520.8120.8120.8120.810
6/15/201520.6820.8120.6820.81676
6/12/201521.1121.1121.1121.110
6/11/201521.0021.1120.9221.11879
6/10/201520.6220.6220.6220.620
6/9/201520.6720.6720.5420.623,291
6/8/201520.7420.7420.4220.724,009
6/5/201520.7020.7520.4920.751,576
6/4/201521.0021.0621.0021.06733
6/3/201520.9821.1820.9821.183,139
6/2/201520.8021.1020.8021.104,410
6/1/201520.8920.9020.7420.901,568
5/29/201521.0321.0320.9720.97785
5/28/201521.0621.1221.0321.123,680
5/27/201521.2621.2620.9721.133,487
5/26/201521.0421.0721.0421.051,670
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
  • Showing 1-100 of 1,234 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!