$32.11 -0.26 (%) PwrShr ETF FTII Shs PowerShares S&P Intl Developed Low Volatility Portfolio - NYSEARCA

May. 26, 2015 | 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
5/26/201532.3332.3732.0132.1153,061
5/22/201532.6532.6532.3732.3756,557
5/21/201532.4932.7532.3732.6236,935
5/20/201532.4132.6832.3732.5248,890
5/19/201532.5932.8932.4732.4815,171
5/18/201532.8232.9132.5932.7035,957
5/15/201532.7632.9332.5932.8594,037
5/14/201532.7632.9332.5832.7482,320
5/13/201532.6932.6932.4032.4049,740
5/12/201532.1532.4732.0832.3469,458
5/11/201532.4032.5232.1232.2923,076
5/8/201532.5032.9332.3632.4386,980
5/7/201532.1032.1531.8532.0884,163
5/6/201532.3232.4032.1032.14108,285
5/5/201532.2932.9432.1132.1455,763
5/4/201532.5332.6332.3232.45101,914
5/1/201532.4832.6932.2232.4362,716
4/30/201532.5032.5032.2332.2535,966
4/29/201532.6832.9032.4632.8035,545
4/28/201532.7732.9532.5432.9464,415
4/27/201532.7832.9332.6332.7543,800
4/24/201532.5932.6832.3632.5087,147
4/23/201532.1432.4731.9132.3597,319
4/22/201532.3132.5632.0032.2457,792
4/21/201532.3132.3132.0032.1380,324
4/20/201532.2632.2932.0132.1137,174
4/17/201532.2632.7031.9632.1361,681
4/16/201532.2432.5532.2432.45151,827
4/15/201532.1132.3331.6432.2530,966
4/14/201532.0132.1731.9831.9876,834
4/13/201531.8531.9931.7131.7333,942
4/10/201531.9832.0931.9332.0135,088
4/9/201532.1432.1431.5632.0252,690
4/8/201532.0232.1531.8531.8830,627
4/7/201531.9532.0531.7931.81229,508
4/6/201531.6032.1031.6031.8168,670
4/2/201531.4931.6731.4131.5871,677
4/1/201531.3931.3931.1331.3167,176
3/31/201531.0831.2931.0131.2343,630
3/30/201531.4431.5731.3631.4522,452
3/27/201531.6831.6831.3731.4941,305
3/26/201531.6131.6631.4031.4738,533
3/25/201531.9831.9831.6031.7139,649
3/24/201531.9731.9731.7331.8755,789
3/23/201531.7832.0231.6631.84113,577
3/20/201531.4231.7531.3331.6659,451
3/19/201531.2631.2631.0831.1124,159
3/18/201530.9131.5130.8131.4193,993
3/17/201530.8730.9530.7230.9540,966
3/16/201530.8731.0130.8430.9345,370
3/13/201530.7430.7430.4630.6490,279
3/11/201530.5230.6530.5130.5664,864
3/10/201530.8230.8730.5230.5384,260
3/9/201531.0731.2031.0331.1280,646
3/6/201531.4031.4631.1031.1736,427
3/5/201531.7131.7231.5931.6440,022
3/4/201531.7231.7231.4131.6857,425
3/3/201531.7731.8231.6731.73130,363
3/2/201531.8731.9331.6731.77159,186
2/27/201531.8631.9031.7831.8035,088
2/26/201531.8431.9431.7231.7340,720
2/25/201531.9732.0931.8631.98271,923
2/24/201531.8031.9331.7231.9164,903
2/23/201531.7531.8831.5931.69102,487
2/20/201531.5531.9531.5131.7427,459
2/19/201531.6531.7831.5731.6252,061
2/18/201531.7331.8331.6031.7361,835
2/17/201531.5831.8231.5631.7658,342
2/13/201531.6031.6531.3131.6262,118
2/12/201531.4631.5531.3831.5567,970
2/11/201531.3231.3431.1731.2968,938
2/10/201531.4131.4531.2631.44179,893
2/9/201531.3631.3831.1531.2481,526
2/6/201531.6131.6431.3331.40141,157
2/5/201531.5231.8131.5231.7844,537
2/4/201531.5631.6131.3731.37115,173
2/3/201531.4131.6831.3331.6646,053
2/2/201531.0531.2931.0531.2972,011
1/30/201530.9231.0930.8430.8848,673
1/29/201531.1331.2630.9531.26131,279
1/28/201531.4231.4530.9131.0383,474
1/27/201531.2231.3831.1831.3438,467
1/26/201531.3131.3131.1331.24132,864
1/23/201531.2431.2631.0631.0682,643
1/22/201531.0531.2730.9131.11147,752
1/21/201531.0631.1530.8731.0445,406
1/20/201531.0931.0930.7930.9429,637
1/16/201530.7631.0030.6831.0065,700
1/15/201530.9030.9030.7330.7623,399
1/14/201530.5930.6230.3730.6290,975
1/13/201530.7830.8730.3730.6326,892
1/12/201530.5130.5230.3930.5036,176
1/9/201530.6730.7330.4830.6026,950
1/8/201530.7031.0430.5930.7355,884
1/6/201530.4830.4829.9630.0958,927
1/5/201530.6130.6130.2130.3344,071
1/2/201531.0831.1230.7030.7860,199
12/31/201431.2431.2530.9230.9437,631
12/30/201431.2231.2231.0531.1259,270
12/29/201431.3031.3231.1931.2220,176
  • Showing 1-100 of 839 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center