$30.86 +0.14 (%) PwrShr ETF FTII Shs PowerShares S&P Intl Developed Low Volatility Portfolio - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDLV historical data

Date Open High Low Close Volume
7/31/201530.9531.1530.8130.8620,387
7/30/201530.8930.8930.3430.7292,225
7/29/201530.8431.0230.8030.9225,316
7/28/201530.6530.8430.5430.8387,738
7/27/201530.5830.6430.3730.4932,384
7/24/201530.8331.2530.5630.5943,717
7/23/201531.0431.0430.7830.8429,606
7/22/201531.0031.0230.8530.9621,347
7/21/201531.1831.2831.0531.1162,029
7/20/201531.1531.6330.9331.2033,565
7/17/201531.1931.2031.0231.1728,284
7/16/201531.4831.4830.9331.1426,566
7/15/201530.9331.2130.9031.04218,668
7/14/201530.8831.1430.7330.9733,853
7/13/201530.7331.0630.6131.0067,698
7/10/201530.7230.8430.4230.7834,117
7/9/201530.4830.5130.0230.14361,551
7/8/201530.2830.2829.8229.89106,562
7/7/201530.4230.5930.0630.59439,450
7/6/201530.5730.9430.4530.4850,910
7/2/201530.8131.0130.8030.9355,914
7/1/201531.0531.6230.6530.8964,715
6/30/201531.1131.1130.6630.7687,470
6/29/201530.9031.1130.7930.8047,689
6/26/201531.5831.8031.3331.4541,417
6/25/201531.6031.7931.4431.6146,207
6/24/201531.6231.8131.4831.6524,443
6/23/201531.7831.8831.4031.7563,441
6/22/201531.8531.9131.4431.7248,516
6/19/201531.6731.6731.3231.5629,925
6/18/201531.9032.1531.7031.9162,903
6/17/201531.6332.2131.4531.6767,169
6/16/201531.5531.7731.4531.6627,464
6/15/201531.5431.9731.1931.57236,978
6/12/201531.6531.8731.5131.6950,367
6/11/201531.9331.9731.7131.7718,901
6/10/201531.8531.9731.4931.7896,235
6/9/201531.3731.5131.2231.3464,111
6/8/201531.2631.5831.1431.4053,280
6/5/201531.5831.6131.3231.3677,353
6/4/201531.8431.9731.6031.6253,958
6/3/201532.0932.2031.9731.9741,283
6/2/201531.9032.1431.7832.0047,313
6/1/201532.0132.2131.7131.8031,611
5/29/201532.1232.1231.8331.8660,690
5/28/201532.0832.2431.9132.0827,231
5/27/201532.2032.3832.0432.0855,462
5/26/201532.3332.3732.0132.1153,061
5/22/201532.6532.6532.3732.3756,557
5/21/201532.4932.7532.3732.6236,935
5/20/201532.4132.6832.3732.5248,890
5/19/201532.5932.8932.4732.4815,171
5/18/201532.8232.9132.5932.7035,957
5/15/201532.7632.9332.5932.8594,037
5/14/201532.7632.9332.5832.7482,320
5/13/201532.6932.6932.4032.4049,740
5/12/201532.1532.4732.0832.3469,458
5/11/201532.4032.5232.1232.2923,076
5/8/201532.5032.9332.3632.4386,980
5/7/201532.1032.1531.8532.0884,163
5/6/201532.3232.4032.1032.14108,285
5/5/201532.2932.9432.1132.1455,763
5/4/201532.5332.6332.3232.45101,914
5/1/201532.4832.6932.2232.4362,716
4/30/201532.5032.5032.2332.2535,966
4/29/201532.6832.9032.4632.8035,545
4/28/201532.7732.9532.5432.9464,415
4/27/201532.7832.9332.6332.7543,800
4/24/201532.5932.6832.3632.5087,147
4/23/201532.1432.4731.9132.3597,319
4/22/201532.3132.5632.0032.2457,792
4/21/201532.3132.3132.0032.1380,324
4/20/201532.2632.2932.0132.1137,174
4/17/201532.2632.7031.9632.1361,681
4/16/201532.2432.5532.2432.45151,827
4/15/201532.1132.3331.6432.2530,966
4/14/201532.0132.1731.9831.9876,834
4/13/201531.8531.9931.7131.7333,942
4/10/201531.9832.0931.9332.0135,088
4/9/201532.1432.1431.5632.0252,690
4/8/201532.0232.1531.8531.8830,627
4/7/201531.9532.0531.7931.81229,508
4/6/201531.6032.1031.6031.8168,670
4/2/201531.4931.6731.4131.5871,677
4/1/201531.3931.3931.1331.3167,176
3/31/201531.0831.2931.0131.2343,630
3/30/201531.4431.5731.3631.4522,452
3/27/201531.6831.6831.3731.4941,305
3/26/201531.6131.6631.4031.4738,533
3/25/201531.9831.9831.6031.7139,649
3/24/201531.9731.9731.7331.8755,789
3/23/201531.7832.0231.6631.84113,577
3/20/201531.4231.7531.3331.6659,451
3/19/201531.2631.2631.0831.1124,159
3/18/201530.9131.5130.8131.4193,993
3/17/201530.8730.9530.7230.9540,966
3/16/201530.8731.0130.8430.9345,370
3/13/201530.7430.7430.4630.6490,279
3/11/201530.5230.6530.5130.5664,864
3/10/201530.8230.8730.5230.5384,260
  • Showing 1-100 of 886 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
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!