PowerShares S&P Intl Dev Low Volatility $32.64

up +0.18


17/4/2014 06:40 PM  |  NYSEARCA : IDLV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDLV historical data

Date Open High Low Close Volume
4/17/201432.5632.6432.4532.6453,293
4/16/201432.3132.5132.3132.4640,325
4/15/201432.3432.3732.0432.3512,279
4/14/201432.2732.3732.2132.2329,737
4/11/201432.2032.3132.0632.2126,729
4/10/201432.6032.6232.3132.3328,721
4/9/201432.4432.6932.3632.6012,991
4/8/201432.2432.3532.1932.2618,394
4/7/201432.0332.1831.9532.0411,174
4/4/201432.2132.3732.0332.1337,478
4/3/201432.1732.1732.0332.0720,704
4/2/201432.1832.2632.1032.2019,878
4/1/201432.0932.2432.0132.23386,473
3/31/201432.0432.1032.0132.0915,988
3/28/201431.8031.9731.8031.9319,785
3/27/201431.5831.7531.5831.7412,405
3/26/201431.7431.7531.5231.6964,357
3/25/201431.4431.5831.3831.5451,706
3/24/201431.4131.4231.0531.1234,795
3/21/201431.2031.3831.1631.1618,413
3/20/201431.0531.2931.0231.1625,092
3/19/201431.5531.6131.0631.2723,034
3/18/201431.4931.7131.4931.6033,097
3/17/201431.4631.5431.3731.5050,804
3/14/201431.2431.3231.1531.1716,617
3/13/201431.7131.7131.2031.2117,372
3/12/201431.5131.6031.3131.5628,837
3/11/201431.6631.8331.5731.5712,571
3/10/201431.6331.7831.6231.7511,373
3/7/201431.9131.9231.7531.829,196
3/6/201431.9032.0831.9031.9814,451
3/5/201431.6831.8031.6831.7514,895
3/4/201431.6831.8131.6731.7921,195
3/3/201431.2131.5331.2131.3549,022
2/28/201431.7131.8331.6831.7114,866
2/27/201431.4231.6131.4031.6135,932
2/26/201431.5331.5431.3931.4443,804
2/25/201431.5331.6731.4731.6144,021
2/24/201431.3531.7731.3531.6724,351
2/21/201431.4831.5031.3831.4238,198
2/20/201431.3331.4331.3131.3918,803
2/19/201431.5031.5131.3131.318,755
2/18/201431.4531.5931.3731.4836,179
2/14/201431.1931.4131.1831.3410,358
2/13/201430.9431.2030.9431.1841,567
2/12/201431.0331.0330.9130.9616,781
2/11/201430.7630.9430.7630.8922,796
2/10/201430.6130.6430.4530.5126,098
2/7/201430.5130.6130.3830.6013,433
2/6/201430.1430.3530.1430.2926,063
2/5/201429.7429.9729.7429.9613,408
2/4/201429.8729.9129.8429.8920,698
2/3/201430.0230.2129.6029.63142,677
1/31/201429.8630.0529.7729.9149,971
1/30/201430.3530.3530.1130.2318,521
1/29/201430.2730.2729.9230.0569,796
1/28/201430.4930.5530.4030.5515,190
1/27/201430.5030.6530.1630.3545,614
1/24/201430.8430.8430.5030.5025,835
1/23/201431.2131.2130.9531.1117,968
1/22/201431.3431.3431.1931.2727,181
1/21/201431.1231.3131.1231.2212,791
1/17/201431.0931.1530.8931.0449,051
1/16/201431.1431.1430.9431.1129,372
1/15/201431.0331.0730.9331.0614,719
1/14/201430.8931.1130.8930.9546,821
1/13/201431.1831.1830.8430.8732,179
1/10/201431.1931.2431.1031.227,632
1/9/201431.0431.0730.8631.0333,981
1/8/201431.0731.1030.9131.0317,368
1/7/201431.1431.2231.0431.1220,491
1/6/201431.2731.3431.0731.1933,518
1/3/201431.2831.3931.2031.2026,965
1/2/201431.1531.4631.1031.1824,880
12/31/201331.5631.7831.5131.5276,175
12/30/201331.3931.6431.3831.56111,718
12/27/201331.5131.5131.0631.0620,486
12/26/201331.0331.5631.0331.5121,941
12/24/201331.3831.4031.2531.2511,736
12/23/201331.1231.2731.0931.1230,077
12/20/201330.9631.0430.9030.9814,088
12/19/201330.9231.1530.9031.1312,902
12/18/201330.9431.1630.7031.0136,100
12/17/201330.8030.8930.7130.7240,908
12/16/201330.9731.0030.8730.8948,110
12/13/201330.7830.7830.6030.7310,281
12/12/201330.7130.7230.5430.60132,473
12/11/201331.1731.1730.8130.8432,567
12/10/201331.0931.2331.0831.1582,914
12/9/201331.1531.2131.0531.199,900
12/6/201331.0931.2430.9931.1114,103
12/5/201330.9731.0330.8730.9434,881
12/4/201331.0031.0630.8430.895,669
12/3/201331.0631.2431.0031.0634,212
12/2/201331.3731.3731.1031.1516,614
11/29/201331.5431.5431.4831.512,809
11/27/201331.5131.5631.3831.4014,935
11/26/201331.4531.6231.3231.4518,211
11/25/201331.6431.6531.4031.4928,387
11/22/201331.4931.5531.4731.5413,439
Trading Center