$17.94 +0.25 (%) PwrShr ETF FTII Shs S&P International Developed High Quality Portfolio - NYSEARCA

Feb. 12, 2016 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDHQ historical data

Date Open High Low Close Volume
2/11/201617.8717.8717.6917.692,186
2/10/201618.1618.1618.1218.12371
2/9/201618.1618.1618.1618.16749
2/8/201618.2718.2718.2718.272,275
2/5/201618.6718.6718.5818.584,199
2/4/201618.6919.0118.6918.861,735
2/3/201618.9218.9318.9218.931,801
2/2/201618.8918.9518.7818.9570,294
2/1/201619.2019.3418.9319.348,006
1/29/201618.9019.1718.9019.003,666
1/28/201618.8118.8518.5318.853,384
1/27/201618.7518.8018.5418.543,004
1/26/201618.6118.6118.6118.61384
1/25/201618.2918.4618.2918.352,197
1/22/201618.5418.5818.4918.573,246
1/21/201617.8517.8717.8517.87470
1/20/201618.0618.0617.6117.622,974
1/19/201618.3218.3718.3118.371,344
1/15/201618.2418.5318.2018.437,668
1/14/201618.6318.9618.6318.962,203
1/13/201618.8818.8818.6718.711,842
1/12/201619.1319.1318.7818.788,548
1/11/201618.9519.0018.9118.933,171
1/8/201619.0019.0218.9919.0150,989
1/7/201619.2019.2019.1019.101,449
1/6/201619.4319.5219.2919.421,752
1/5/201619.7319.7319.7319.73239
1/4/201619.4019.7119.4019.653,200
12/31/201520.1520.2120.0020.1528,493
12/30/201520.3420.3420.1220.271,430
12/29/201520.2920.3220.0320.263,765
12/28/201520.0520.0520.0320.03589
12/24/201520.1620.1620.1620.160
12/23/201520.1020.1620.0820.163,473
12/22/201519.6119.9319.6119.877,663
12/21/201519.4519.7019.4519.702,084
12/18/201519.4919.7019.4919.70390
12/17/201520.0520.0519.8019.891,080
12/16/201519.9520.1119.7220.112,151
12/15/201519.7419.8219.7019.771,550
12/14/201519.6419.7319.5019.723,646
12/11/201519.8619.8619.8619.860
12/10/201519.7820.0019.7819.861,564
12/9/201520.0020.0020.0020.00191
12/8/201519.9419.9419.8119.94988
12/7/201520.1520.1520.1520.15183
12/4/201520.3120.3120.3120.310
12/3/201520.3220.3220.3120.31943
12/2/201520.2020.5120.2020.33862
12/1/201518.6318.6318.6318.630
11/30/201520.2620.2620.2620.260
11/27/201520.3220.3220.0220.2610,206
11/25/201520.3320.3320.3320.33122
11/24/201520.1620.3020.1520.294,541
11/23/201520.3420.3420.1020.113,867
11/20/201520.3420.3420.3420.340
11/19/201520.3520.3520.2920.342,751
11/18/201520.1020.2219.9620.218,247
11/17/201519.9920.0919.9720.075,717
11/16/201519.9019.9119.9019.904,247
11/13/201519.6119.8519.6019.601,019
11/12/201519.8819.8819.7519.751,769
11/11/201520.1520.1520.0020.00440
11/10/201519.9319.9519.8319.837,530
11/9/201519.9219.9219.7419.902,352
11/6/201520.1720.1719.9520.074,448
11/5/201520.3420.3420.0520.286,442
11/4/201520.0420.0420.0420.040
11/3/201520.2820.2820.0420.04713
10/30/201520.1420.2120.1420.21480
10/29/201520.0620.2020.0620.195,011
10/28/201520.3420.4220.2120.423,517
10/26/201520.3320.4420.1920.399,742
10/23/201520.3520.4020.2920.381,967
10/22/201520.2520.3220.1020.322,185
10/21/201520.0720.1020.0120.071,800
10/20/201520.0620.0619.9519.952,555
10/19/201520.0620.0620.0620.06300
10/16/201520.0720.0720.0720.071,463
10/15/201519.8719.8719.8719.870
10/14/201519.8419.8819.8419.872,350
10/13/201519.8619.8919.7219.833,135
10/12/201519.9920.0019.8619.862,001
10/9/201520.0420.0420.0420.040
10/8/201519.9920.0419.9920.043,148
10/7/201519.7419.9519.7419.923,324
10/6/201519.7619.7619.7619.76157
10/5/201519.8519.9319.8519.93775
10/2/201519.1319.4719.1319.471,433
10/1/201519.0319.0319.0319.03176
9/30/201519.1519.2019.0619.201,649
9/29/201518.7018.7318.7018.73415
9/28/201518.9718.9718.7618.761,470
9/25/201518.9019.1818.9019.181,096
9/24/201518.6418.8618.6118.618,207
9/23/201518.9918.9918.7318.752,320
9/22/201519.0019.0018.6118.849,751
9/21/201519.3319.4519.3319.3912,134
9/18/201519.1619.2319.1519.23925
9/17/201519.3519.3519.3519.35100
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center