$30.40 -0.01 (%) PwrShr ETF FTII Shs PowerShares S&P Intl Developed Low Volatility Portfolio - NYSE ARCA

Apr. 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
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
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
  • Showing 1-100 of 1,073 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center