$26.85 +0.28 (%) PwrShr ETF FTII Shs PowerShares S&P Intl Developed Low Volatility Portfolio - NYSEARCA

Feb. 12, 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
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
2/5/201627.6027.6027.2327.3120,838
2/4/201627.6127.7327.5127.6541,167
2/3/201627.4427.5927.1127.5962,314
2/2/201627.4127.4127.0527.13152,850
2/1/201627.3727.6427.3727.5645,686
1/29/201627.2327.5227.1527.51131,840
1/28/201627.0727.0926.8427.0592,944
1/27/201626.8327.1126.6626.77111,077
1/26/201626.6226.9126.6026.86149,692
1/25/201626.7026.7026.4926.5170,858
1/22/201626.7126.8126.6026.8143,179
1/21/201625.9426.3725.7826.24166,518
1/20/201626.0526.2325.6326.0585,975
1/19/201626.5226.5726.2826.38103,052
1/15/201626.3326.3926.0826.28235,055
1/14/201626.7927.0726.6226.94324,193
1/13/201627.2527.3726.7026.80149,513
1/12/201627.1227.2526.9327.1478,023
1/11/201627.2427.2426.8827.04124,933
1/8/201627.3027.3427.0527.0641,039
1/7/201627.2727.4827.1627.28123,527
1/6/201627.5827.7627.5727.6717,557
1/5/201628.1028.1027.8627.9819,630
1/4/201628.0629.5827.8928.1060,367
12/31/201528.8028.8028.5228.6023,099
12/30/201528.8528.9328.7528.8663,622
12/29/201528.7828.9828.7828.88107,277
12/28/201528.5428.6228.4528.51126,555
12/24/201528.7628.7628.5728.6990,154
12/23/201528.4928.6728.4228.62220,653
12/22/201528.2928.3628.1128.33163,801
12/21/201528.5628.5628.0428.2384,226
12/18/201528.1728.2728.0128.0775,359
12/17/201528.9028.9128.6128.65109,608
12/16/201528.8429.1028.7328.95121,936
12/15/201528.7328.7928.6228.7462,511
12/14/201528.5628.6828.3128.56149,734
12/11/201528.6128.7228.4728.50143,104
12/10/201529.0529.1728.9328.9359,124
12/9/201529.0829.3028.9129.0745,990
12/8/201529.0729.2029.0029.07234,721
12/7/201529.5229.6129.2929.46115,489
12/4/201529.5929.7129.5129.6948,028
12/3/201529.7029.7029.3729.5463,343
12/2/201529.6829.7629.4829.60142,714
12/1/201529.6929.8529.6729.843,045,990
11/30/201529.3329.5629.3029.4937,217
11/27/201529.4129.4329.3329.423,533
11/25/201529.5029.5829.3929.4854,440
11/24/201529.2929.5629.2929.50113,460
11/23/201529.4629.5929.3529.40178,069
11/20/201529.6529.7329.5429.59138,786
11/19/201529.5029.6929.5029.55178,940
11/18/201529.1729.3129.1329.3187,290
11/17/201529.1729.2629.0829.1264,933
11/16/201528.7229.0328.7229.0325,344
11/13/201528.8328.8328.6628.7227,589
11/12/201529.0829.1828.9728.9760,524
11/11/201529.2829.3429.1929.2416,117
11/10/201529.0029.1328.9529.0855,364
11/9/201529.2729.2729.0429.1982,950
11/6/201529.5029.6029.3429.4481,878
11/5/201529.7929.8729.6829.7921,498
11/4/201529.9929.9929.7429.8062,582
11/3/201529.9230.1529.8130.11129,499
10/30/201529.9030.0629.8429.9226,904
10/29/201529.8329.9929.7929.8826,662
10/28/201530.0130.2429.8330.0465,216
10/27/201530.0530.1129.8929.9768,277
10/26/201530.1730.3130.1230.1880,079
10/23/201530.2130.2930.1030.27351,728
10/22/201529.9030.1429.7930.0445,550
10/21/201529.9329.9629.6729.6851,699
10/20/201529.8629.9929.8029.8628,026
10/19/201529.8329.8529.7529.85111,436
10/16/201529.9429.9829.8329.89156,914
10/15/201529.7329.9529.7129.8841,132
10/14/201529.4629.6529.4529.6250,873
10/13/201529.2329.6029.2329.3420,668
10/12/201529.6729.7029.5729.5810,135
10/9/201529.6529.7829.5429.6110,772
10/8/201529.2429.5529.2429.5230,058
10/7/201529.2529.5029.2229.3020,035
10/6/201528.9129.1728.9129.0728,373
10/5/201528.8929.1128.8929.0622,096
10/2/201528.1428.6228.0728.62217,819
10/1/201528.3728.4928.1228.3277,062
9/30/201528.1928.3428.0428.3432,463
9/29/201527.8327.9027.6927.8558,479
9/28/201528.2328.2327.8527.8632,754
9/25/201528.3628.4228.1228.2627,999
9/24/201527.8828.1727.8428.0768,831
9/23/201528.2628.2627.9928.0030,438
9/22/201528.2528.2828.0228.1132,999
9/21/201528.5528.7028.4628.6746,171
  • Showing 1-100 of 1,020 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center