$28.96 -0.05 (%) PwrShr ETF FTII Shs PowerShares S&P Intl Developed Low Volatility Portfolio - NYSE ARCA

Dec. 8, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDLV historical data

Date Open High Low Close Volume
12/8/201628.9828.9828.8128.96128,318
12/7/201628.8129.0328.7629.0184,553
12/6/201628.7128.7828.6628.7596,946
12/5/201628.6028.7428.5828.67117,196
12/2/201628.4328.5728.4328.5248,564
12/1/201628.5028.5028.3628.4393,586
11/30/201628.7228.7228.5028.5763,417
11/29/201628.4728.6928.4728.6567,993
11/28/201628.4828.5728.4628.46153,065
11/25/201628.5028.5028.4628.5040,591
11/23/201628.1928.3128.1928.2967,450
11/21/201628.2228.2928.1828.2989,633
11/18/201628.2028.2028.0728.11122,009
11/17/201628.2628.2928.1428.2177,528
11/16/201628.0328.1528.0328.11195,937
11/15/201628.0828.2328.0428.23308,260
11/14/201628.1428.1427.9528.01157,348
11/11/201628.2528.3628.1528.32221,171
11/10/201628.7628.7628.4728.56227,644
11/9/201629.1229.2428.9329.09442,929
11/8/201629.2129.4029.2129.34236,119
11/7/201629.2029.2829.1529.2792,001
11/4/201629.0029.0928.8729.0152,783
11/3/201629.2729.2729.0829.0867,853
11/2/201629.3629.3629.1529.1782,955
11/1/201629.4929.4929.2129.33290,050
10/31/201629.3429.4229.2829.38142,082
10/28/201629.3229.3529.2329.2971,882
10/27/201629.5329.5329.3229.3680,013
10/26/201629.5029.5429.4029.4783,752
10/25/201629.6229.6229.5129.56138,969
10/24/201629.7029.7029.5129.58116,721
10/21/201629.5629.5929.4429.5849,549
10/20/201629.8229.8329.6729.7685,095
10/19/201629.9429.9729.8529.9364,377
10/18/201629.9429.9429.8029.8690,952
10/17/201629.6629.6629.5229.60129,549
10/14/201629.8729.8929.7129.73168,501
10/13/201629.4529.7729.3729.69417,829
10/12/201629.5729.6429.4829.57136,050
10/11/201629.9229.9229.5129.6084,410
10/10/201629.9830.0829.9630.0341,212
10/7/201630.1130.1129.7129.9166,337
10/6/201630.2030.2530.0730.20102,172
10/5/201630.4230.4230.3330.42120,479
10/4/201630.5730.6530.3330.47715,349
10/3/201630.6930.6930.5030.59259,749
9/30/201630.6730.7530.5430.66101,020
9/29/201630.7430.7630.3430.4179,071
9/28/201630.6830.8030.4630.77113,087
9/27/201630.4330.6130.3730.55112,106
9/26/201630.5130.5130.4030.45105,855
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
  • Showing 1-100 of 1,227 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center