$31.03 0.00 (%) PwrShr ETF FTII Shs PowerShares S&P Intl Developed Low Volatility Portfolio - NYSEARCA

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDLV historical data

Date Open High Low Close Volume
1/28/201531.4231.4530.9131.0383,474
1/27/201531.2231.3831.1831.3438,467
1/26/201531.3131.3131.1331.24132,864
1/23/201531.2431.2631.0631.0682,643
1/22/201531.0531.2730.9131.11147,752
1/21/201531.0631.1530.8731.0445,406
1/20/201531.0931.0930.7930.9429,637
1/16/201530.7631.0030.6831.0065,700
1/15/201530.9030.9030.7330.7623,399
1/14/201530.5930.6230.3730.6290,975
1/13/201530.7830.8730.3730.6326,892
1/12/201530.5130.5230.3930.5036,176
1/9/201530.6730.7330.4830.6026,950
1/8/201530.7031.0430.5930.7355,884
1/6/201530.4830.4829.9630.0958,927
1/5/201530.6130.6130.2130.3344,071
1/2/201531.0831.1230.7030.7860,199
12/31/201431.2431.2530.9230.9437,631
12/30/201431.2231.2231.0531.1259,270
12/29/201431.3031.3231.1931.2220,176
12/26/201431.4231.4331.2331.4048,656
12/24/201431.2331.2831.0531.2329,210
12/23/201431.1431.1831.0031.1187,608
12/22/201431.1031.1531.0431.1153,910
12/19/201430.9133.3930.7430.9927,997
12/18/201431.2131.2130.8531.0890,779
12/17/201430.4131.0330.4130.81104,480
12/16/201430.2730.8030.0930.41176,209
12/15/201430.6630.6830.1730.1959,227
12/12/201430.8930.9030.4230.42346,771
12/11/201430.8831.1430.8430.8948,353
12/10/201431.3131.3130.7930.85130,636
12/9/201431.0531.2631.0531.1845,193
12/8/201431.5531.5531.1931.3030,100
12/5/201431.7231.7231.5531.6434,204
12/4/201431.9731.9731.6031.68124,019
12/3/201431.8131.9131.7831.8642,046
12/2/201431.9831.9831.7531.87200,710
12/1/201431.9831.9831.7531.8963,556
11/28/201432.1232.1231.8931.9314,573
11/26/201432.3432.3532.2232.3326,347
11/25/201432.0932.2532.0432.2194,237
11/24/201432.2432.2432.0032.0855,576
11/21/201432.3632.3632.1132.2131,954
11/20/201431.8532.0231.8531.95138,498
11/19/201432.0432.0831.8131.9852,105
11/18/201432.1132.1832.0032.0679,900
11/17/201431.8631.9631.7731.8934,017
11/14/201431.9032.0331.7431.9551,124
11/13/201431.9731.9931.7431.80103,945
11/12/201431.8631.9331.6531.9087,116
11/11/201431.9031.9631.7431.8988,122
11/10/201431.9431.9431.7231.7428,280
11/7/201431.5831.7331.5531.6742,690
11/6/201431.6031.6531.4431.4562,974
11/5/201431.6731.6931.5031.6679,446
11/4/201431.6331.6331.3931.5434,640
11/3/201431.8933.3731.6231.75151,186
10/31/201431.8732.0231.7932.0066,195
10/30/201431.7131.9731.6331.8462,239
10/29/201432.0432.0431.6031.7149,521
10/28/201431.8131.9231.6631.9165,850
10/27/201431.4331.5231.2331.5118,712
10/24/201431.4531.4931.3531.4830,762
10/23/201431.3131.4431.2231.3162,247
10/22/201431.3931.3930.9831.02123,031
10/21/201431.1531.3331.0631.2785,521
10/20/201430.7530.9530.6130.9517,300
10/17/201430.8130.8930.5530.72142,094
10/16/201429.9730.7129.9730.35124,265
10/15/201430.4830.5529.9130.55232,269
10/14/201430.7730.7730.4530.4958,946
10/13/201430.8630.9430.6130.6252,989
10/10/201430.9830.9830.6030.6283,390
10/9/201431.3231.4531.0231.0538,418
10/8/201431.3231.5631.0031.5556,316
10/7/201431.5731.5731.1531.1532,395
10/6/201431.3231.5231.2931.4827,333
10/3/201431.2631.3431.1431.2722,245
10/2/201431.5431.5431.0131.3667,346
10/1/201431.5531.6831.3331.37144,936
9/30/201431.5531.6831.5231.6746,214
9/29/201431.5631.7231.5331.7025,856
9/26/201431.8931.8931.7431.8229,084
9/25/201432.2332.2331.6931.7642,098
9/24/201432.3832.3832.0732.2666,769
9/23/201432.3032.3432.1732.2445,323
9/22/201432.4232.4532.2732.3142,578
9/19/201432.8232.8232.4732.6020,925
9/18/201432.8932.9232.8132.8938,534
9/17/201432.9232.9432.7032.7225,694
9/16/201432.9033.0332.7432.9959,462
9/15/201432.9932.9932.7832.8132,410
9/12/201433.0033.0032.8532.9217,353
9/11/201433.0233.0433.0033.0219,745
9/10/201433.2433.2433.0733.2412,734
9/9/201433.2533.2533.0933.1833,329
9/8/201433.5433.5433.1833.1827,553
9/5/201433.6133.6233.4933.6213,577
9/4/201433.8733.8733.5333.5828,550
  • Showing 1-100 of 759 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center