$30.57 -0.19 (%) PwrShr ETF FTII Shs PowerShares S&P Intl Developed Low Volatility Portfolio - NYSE ARCA

Sep. 23, 2016 | 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
9/23/201630.6430.7130.5530.57207,325
9/22/201630.8030.9030.7130.76130,769
9/21/201630.3830.6030.2130.5387,988
9/20/201630.3330.3530.2130.2656,477
9/19/201630.2030.2530.0630.13144,427
9/16/201630.1130.1929.8729.92215,232
9/15/201630.1830.4830.1330.4154,559
9/14/201630.1330.2730.0730.1059,100
9/13/201630.2930.3029.9530.13104,653
9/12/201630.3630.7330.3030.67170,439
9/9/201630.8730.8830.5330.5877,225
9/8/201631.3231.3931.2331.2570,876
9/7/201631.4531.4631.2831.3476,623
9/6/201631.2031.4531.1931.43120,496
9/2/201631.0731.1631.0331.1358,360
9/1/201630.7530.8330.6730.8393,225
8/31/201630.6730.6930.5330.5967,671
8/30/201630.8630.8630.6730.7294,360
8/29/201630.7530.8930.7430.8355,335
8/26/201631.1631.3530.7230.8176,586
8/25/201631.0731.1131.0231.05120,482
8/24/201631.1731.1730.9931.02135,690
8/23/201631.2531.2731.0731.10100,085
8/22/201630.9330.9730.7830.9394,726
8/19/201630.9531.0130.7630.9964,632
8/18/201631.1531.1631.0331.1662,447
8/17/201631.0331.1230.8231.0567,355
8/16/201631.2031.2031.0231.06136,809
8/15/201631.1531.1731.0931.1155,407
8/12/201631.1231.1230.9530.9972,780
8/11/201631.0231.1030.9531.0669,125
8/10/201631.0031.0530.9030.9348,732
8/9/201630.7830.9130.7830.8250,506
8/8/201630.7530.8230.6430.7377,790
8/5/201630.7030.7330.6330.7238,049
8/4/201630.6730.7430.6130.6738,617
8/3/201630.5930.6430.5530.6270,690
8/2/201630.8630.8730.6530.7962,779
8/1/201630.9030.9130.7530.7641,984
7/29/201630.8030.9630.7230.9465,676
7/28/201630.7330.7330.5630.7058,874
7/27/201630.7030.7030.4530.6474,294
7/26/201630.6430.7130.5330.6496,541
7/25/201630.4530.5130.4230.4836,854
7/22/201630.5930.5930.4230.5270,200
7/21/201630.5730.6130.4530.50194,123
7/20/201630.4930.6330.4630.5955,165
7/19/201630.3830.3830.2930.3661,762
7/18/201630.4630.6130.4130.5385,245
7/15/201630.5730.5930.3330.4599,799
7/14/201630.7530.7530.4430.61141,085
7/13/201630.4230.5830.2930.3752,081
7/12/201630.4130.4930.2030.37126,246
7/11/201630.0830.1229.9830.0636,731
7/8/201630.0330.0329.6629.8757,969
7/7/201629.8129.9129.4829.60123,382
7/6/201629.4629.6429.2629.60634,686
7/5/201629.8930.1329.5129.53114,222
7/1/201630.0130.1229.9330.05174,370
6/30/201629.6129.8929.5229.8997,976
6/29/201629.3429.5029.2529.4882,853
6/28/201628.8728.9128.5628.84159,316
6/27/201628.3528.4528.0128.18235,071
6/24/201628.8529.3428.8228.82157,158
6/23/201630.6930.7330.3730.70108,111
6/22/201630.3030.3930.2130.2449,969
6/21/201630.2730.3530.1330.2154,226
6/20/201630.4630.4630.0930.1663,435
6/17/201629.6029.6029.2529.5658,546
6/16/201629.3929.7129.1929.6951,803
6/15/201629.7329.7829.5929.6270,774
6/14/201629.6929.7529.5229.6277,448
6/13/201630.0130.1329.8929.9040,326
6/10/201630.4430.4430.1230.1858,229
6/9/201630.7530.8730.5930.8735,980
6/8/201631.1031.1930.9931.0759,895
6/7/201631.0031.0730.9331.0258,845
6/6/201630.8230.9230.7730.8992,737
6/3/201630.6030.7030.4730.6052,383
6/2/201630.1030.2730.1030.2655,471
6/1/201630.2430.2930.0630.28158,264
5/31/201630.4930.5630.1930.2835,207
5/27/201630.2830.4830.2830.3635,362
5/26/201630.4330.4830.2830.3861,562
5/25/201630.2830.3330.1630.2930,645
5/24/201630.0130.1929.9830.1345,001
5/23/201629.8329.8929.7329.83108,232
5/20/201629.9329.9529.8429.8946,236
5/19/201629.7229.7329.5229.72216,105
5/18/201629.9230.1529.8129.8738,209
5/17/201630.1830.1829.9229.9863,710
5/16/201629.9730.1629.9730.13204,551
5/13/201630.0230.1029.8029.8660,763
5/12/201630.3730.3730.0130.1755,602
5/11/201630.2230.3230.1230.17117,587
5/10/201630.1630.2730.0330.27563,757
5/9/201630.0530.0729.8930.01115,562
5/6/201629.8729.9829.8329.9883,838
5/5/201630.0830.0929.9029.9442,081
5/4/201630.1330.1429.9530.0390,926
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center