PwrShr ETF FTII Shs PowerShares S&P Intl Developed Low Volatility Portfolio $33.55

down -0.03


2/9/2014 03:58 PM  |  NYSEARCA : IDLV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDLV historical data

Date Open High Low Close Volume
9/2/201433.7233.7233.4833.5524,872
8/29/201433.6533.6533.5033.5830,931
8/28/201433.6933.6933.5533.6118,718
8/27/201433.8033.8033.6033.7239,477
8/26/201433.5833.6233.5233.5536,486
8/25/201433.5733.5733.4133.4746,289
8/22/201433.5533.5533.3033.3829,638
8/21/201433.4733.4933.4133.4912,205
8/20/201433.3833.4433.3133.4121,710
8/19/201433.4133.4133.2333.3221,844
8/18/201433.2633.3133.2133.2615,277
8/15/201433.2633.2732.9933.1614,756
8/14/201433.0033.1633.0033.1640,770
8/13/201432.9732.9732.8732.929,769
8/12/201432.8232.8232.7032.8229,322
8/11/201432.8332.8332.6632.7120,896
8/8/201432.5532.6332.4732.6323,592
8/7/201432.8832.8832.4532.5160,532
8/6/201432.5732.8432.2732.7849,002
8/5/201432.9332.9332.6732.7324,583
8/4/201433.1233.1832.9133.1020,763
8/1/201433.1033.1032.8732.9747,479
7/31/201433.3933.3933.1033.1649,775
7/30/201433.5333.5733.4533.5243,341
7/29/201433.8233.8233.5733.5734,310
7/28/201433.5833.7033.5533.69304,482
7/25/201433.8033.8033.5833.659,493
7/24/201433.7333.8633.7333.8236,651
7/23/201433.7533.7933.6933.7858,852
7/22/201433.6433.6633.5033.5330,420
7/21/201433.5433.5433.3233.4627,726
7/18/201433.2333.6533.1933.5917,779
7/17/201433.5433.6333.3333.3317,237
7/16/201433.5233.6133.4933.6022,905
7/15/201433.5133.5133.2633.3912,516
7/14/201433.4133.5733.4133.549,825
7/11/201433.4333.4333.2633.3515,133
7/10/201433.1133.6333.1133.3416,744
7/9/201433.4533.5933.4333.5832,776
7/8/201433.4533.4633.2933.439,904
7/7/201433.6733.6733.5133.5616,312
7/3/201433.7433.8333.7133.8220,732
7/2/201433.6733.7533.6533.7420,083
7/1/201433.6433.7333.5933.7228,078
6/30/201433.4633.5533.3933.4612,273
6/27/201433.4233.5233.3733.5219,079
6/26/201433.1633.3733.1633.3517,240
6/25/201433.1933.2633.1733.2124,768
6/24/201433.4633.4633.2233.2425,154
6/20/201433.5133.5133.3033.4224,828
6/19/201433.8633.9033.7733.8432,206
6/18/201434.0034.0033.5333.6518,652
6/17/201433.6533.6533.5333.5759,984
6/16/201433.6933.7133.5533.6420,433
6/13/201433.7133.7133.5433.6598,935
6/12/201433.6933.6933.5333.5429,838
6/11/201433.6733.6733.5433.6026,210
6/10/201433.8133.8233.6233.63234,113
6/9/201433.8033.8333.7033.79140,647
6/6/201433.6933.7333.6433.7312,961
6/5/201433.5833.6533.4833.6511,791
6/4/201433.4433.5033.3733.5051,065
6/3/201433.2833.5333.2733.5341,081
6/2/201433.5833.5933.3733.4963,216
5/30/201433.6433.6433.4533.5835,236
5/29/201433.6233.6233.4533.5574,862
5/28/201433.4433.4433.2733.4218,808
5/27/201433.5933.9033.3533.4228,675
5/23/201433.3833.4133.3433.4022,987
5/22/201433.4033.4033.3233.3218,091
5/21/201433.1033.4233.1033.4136,631
5/20/201433.2433.2733.0733.1057,259
5/19/201433.4233.4433.2533.4031,162
5/16/201433.3333.4333.2933.4278,614
5/15/201433.4433.4433.1833.3341,151
5/13/201433.4033.4033.2933.36274,932
5/12/201433.3633.3633.2333.3469,618
5/8/201433.2733.2733.1333.1725,716
5/7/201433.0133.2233.0133.2275,917
5/6/201433.0533.1633.0233.0652,670
5/5/201432.7933.0432.7933.0423,705
5/2/201432.7933.0732.7933.0718,164
5/1/201433.0133.0732.7632.9690,910
4/30/201432.9133.0532.8933.0526,010
4/29/201432.8032.9732.7332.8916,227
4/28/201432.7632.7632.4632.7149,228
4/25/201432.6632.7132.4832.5118,181
4/24/201432.6932.7032.5232.5825,591
4/23/201432.5932.6932.4832.6117,939
4/22/201432.7332.7932.6432.7246,458
4/21/201432.5732.6532.4632.5311,721
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
Trading Center