$29.48 +0.64 (%) PwrShr ETF FTII Shs PowerShares S&P Intl Developed Low Volatility Portfolio - NYSE ARCA

Jun. 29, 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
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
5/3/201630.4230.4230.1930.2360,869
5/2/201630.6630.6630.4430.62145,214
4/29/201630.4930.5030.2630.4091,926
4/28/201630.5030.6330.4030.4192,520
4/27/201630.4630.6230.2930.4866,418
4/26/201630.6530.6530.4230.4692,876
4/25/201630.4330.4330.2530.3152,360
4/22/201630.4830.4830.2030.2763,309
4/21/201630.6230.6930.3030.3451,273
4/20/201630.7230.8530.6330.7370,152
4/19/201630.7130.8230.6230.80100,736
4/18/201630.1730.4630.1730.4436,287
4/15/201630.0830.2130.0130.1770,021
4/14/201630.1930.2030.0430.1254,588
4/13/201630.1830.2130.0730.2046,921
4/12/201629.8630.1329.7430.041,553,180
4/11/201629.8029.8629.7029.7226,569
4/8/201629.7329.7829.4529.52492,637
4/7/201629.5629.5629.3129.3363,479
4/6/201629.5129.7229.3829.7127,558
4/5/201629.5029.5029.2229.3736,045
4/4/201629.8929.8929.7029.7434,714
4/1/201629.4929.8429.4529.8137,707
3/31/201630.0430.1729.8929.9386,147
3/30/201629.9930.1829.9230.0719,221
3/29/201629.4829.7929.3629.7774,603
3/28/201629.6129.6329.3029.3859,200
3/24/201629.1829.3229.1129.3165,010
3/23/201629.5529.5529.3029.3949,799
3/22/201629.5229.6829.4329.6571,344
3/21/201629.6629.8429.6129.7362,050
3/18/201629.9629.9629.7229.7265,739
3/17/201629.6529.9429.5929.93179,985
3/16/201629.0129.5529.0029.5499,082
3/15/201629.0429.1128.9229.11264,314
3/14/201629.2129.3029.1329.2154,847
3/11/201629.0929.3529.0829.2642,353
3/10/201628.9629.0028.6028.72139,375
3/9/201628.7928.9928.7628.8638,347
3/8/201628.6328.7628.5628.57122,087
3/7/201628.8128.8728.5428.7761,585
3/4/201628.7328.9128.5828.7733,647
3/3/201628.4628.6528.4028.6271,232
3/2/201628.2828.4128.1428.37121,007
3/1/201628.1428.4428.1228.44117,681
2/29/201627.8928.0427.8427.8836,893
2/26/201628.1728.1727.8327.9651,392
2/25/201627.8028.0427.7428.0422,764
2/24/201627.4227.8327.3027.7143,849
2/23/201627.9027.9427.6827.71184,780
2/22/201627.9728.2127.9728.1241,319
2/19/201627.5727.8827.5427.76288,736
2/18/201627.7727.8527.5827.75868,603
2/17/201627.4627.7927.4227.7447,691
2/16/201627.2527.4527.0627.3238,167
2/12/201626.6226.8926.4326.8536,003
2/11/201626.5726.6426.3726.5769,187
2/10/201626.9627.0826.7426.7436,649
2/9/201626.6826.9126.5826.8039,166
2/8/201627.0527.0526.7626.8348,352
  • Showing 1-100 of 1,115 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center