$30.89 0.00 (%) PwrShr ETF FTII Shs PowerShares S&P Intl Developed Low Volatility Portfolio - NYSEARCA

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDLV historical data

Date Open High Low Close Volume
7/1/201531.0531.6230.6530.8964,715
6/30/201531.1131.1130.6630.7687,470
6/29/201530.9031.1130.7930.8047,689
6/26/201531.5831.8031.3331.4541,417
6/25/201531.6031.7931.4431.6146,207
6/24/201531.6231.8131.4831.6524,443
6/23/201531.7831.8831.4031.7563,441
6/22/201531.8531.9131.4431.7248,516
6/19/201531.6731.6731.3231.5629,925
6/18/201531.9032.1531.7031.9162,903
6/17/201531.6332.2131.4531.6767,169
6/16/201531.5531.7731.4531.6627,464
6/15/201531.5431.9731.1931.57236,978
6/12/201531.6531.8731.5131.6950,367
6/11/201531.9331.9731.7131.7718,901
6/10/201531.8531.9731.4931.7896,235
6/9/201531.3731.5131.2231.3464,111
6/8/201531.2631.5831.1431.4053,280
6/5/201531.5831.6131.3231.3677,353
6/4/201531.8431.9731.6031.6253,958
6/3/201532.0932.2031.9731.9741,283
6/2/201531.9032.1431.7832.0047,313
6/1/201532.0132.2131.7131.8031,611
5/29/201532.1232.1231.8331.8660,690
5/28/201532.0832.2431.9132.0827,231
5/27/201532.2032.3832.0432.0855,462
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
  • Showing 1-100 of 865 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!