$32.00 +0.16 (%) PwrShr ETF FTII Shs PowerShares S&P Intl Developed Low Volatility Portfolio - NYSEARCA

Oct. 31, 2014 | 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
10/30/201431.7131.9731.6331.8462,239
10/29/201432.0432.0431.6031.7149,521
10/28/201431.8131.9231.6631.9165,850
10/27/201431.4331.5231.2331.5118,712
10/24/201431.4531.4931.3531.4830,762
10/23/201431.3131.4431.2231.3162,247
10/22/201431.3931.3930.9831.02123,031
10/21/201431.1531.3331.0631.2785,521
10/20/201430.7530.9530.6130.9517,300
10/17/201430.8130.8930.5530.72142,094
10/16/201429.9730.7129.9730.35124,265
10/15/201430.4830.5529.9130.55232,269
10/14/201430.7730.7730.4530.4958,946
10/13/201430.8630.9430.6130.6252,989
10/10/201430.9830.9830.6030.6283,390
10/9/201431.3231.4531.0231.0538,418
10/8/201431.3231.5631.0031.5556,316
10/7/201431.5731.5731.1531.1532,395
10/6/201431.3231.5231.2931.4827,333
10/3/201431.2631.3431.1431.2722,245
10/2/201431.5431.5431.0131.3667,346
10/1/201431.5531.6831.3331.37144,936
9/30/201431.5531.6831.5231.6746,214
9/29/201431.5631.7231.5331.7025,856
9/26/201431.8931.8931.7431.8229,084
9/25/201432.2332.2331.6931.7642,098
9/24/201432.3832.3832.0732.2666,769
9/23/201432.3032.3432.1732.2445,323
9/22/201432.4232.4532.2732.3142,578
9/19/201432.8232.8232.4732.6020,925
9/18/201432.8932.9232.8132.8938,534
9/17/201432.9232.9432.7032.7225,694
9/16/201432.9033.0332.7432.9959,462
9/15/201432.9932.9932.7832.8132,410
9/12/201433.0033.0032.8532.9217,353
9/11/201433.0233.0433.0033.0219,745
9/10/201433.2433.2433.0733.2412,734
9/9/201433.2533.2533.0933.1833,329
9/8/201433.5433.5433.1833.1827,553
9/5/201433.6133.6233.4933.6213,577
9/4/201433.8733.8733.5333.5828,550
9/3/201433.9533.9533.7533.7919,915
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
  • Showing 1-100 of 700 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center