$16.41 +0.04 (%) PowerShares ETF Shs International Dividend Achievers Portfolio - NYSEARCA

Aug. 4, 2015 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PID historical data

Date Open High Low Close Volume
8/3/201516.4916.5316.3316.37551,277
7/31/201516.6216.6616.5216.53300,321
7/31/201520.5120.5120.5120.510
7/30/201516.5416.5516.4616.53263,442
7/30/201520.5120.5120.5120.51337
7/29/201516.3616.6316.3416.57687,629
7/29/201520.3420.4520.3420.45470
7/28/201516.2016.3816.1416.35498,786
7/28/201520.3720.4320.3620.423,802
7/27/201516.2116.2516.0816.10491,548
7/27/201520.5020.5020.3920.3910,880
7/24/201516.4216.4216.2516.28325,000
7/24/201520.7320.7320.7320.7310,000
7/23/201516.5416.5816.4216.46593,734
7/23/201520.9120.9120.7720.77930
7/22/201516.6716.6816.5416.56557,505
7/22/201520.7920.7920.7920.7927,070
7/21/201516.7816.9016.7316.74378,200
7/21/201520.7820.8220.7820.8216,310
7/20/201516.9516.9716.7916.79364,708
7/20/201520.8820.8820.8820.8852
7/17/201517.0517.0616.9316.99217,263
7/17/201520.9520.9520.9520.95389
7/16/201517.0717.1517.0517.10366,379
7/16/201520.8920.8920.8920.8936
7/15/201517.0517.0916.9517.001,021,010
7/15/201520.6020.7320.6020.68995
7/14/201517.0117.1017.0017.09916,585
7/14/201520.4520.4520.4520.452,440
7/13/201516.9117.0516.9117.02718,948
7/13/201520.2920.2920.2920.29200
7/10/201516.8216.9216.8016.89302,081
7/10/201520.2020.2020.2020.2025
7/9/201516.6116.7316.5216.52916,177
7/9/201519.8719.8719.8419.84760
7/8/201516.5916.6116.3616.41403,828
7/8/201519.5619.5619.5619.56200
7/7/201516.6916.7916.4316.79516,948
7/7/201519.8719.9719.8719.9717,927
7/6/201516.8016.9016.6016.82595,224
7/6/201519.8519.8519.7919.817,210
7/3/201518.9518.9518.9518.954
7/2/201517.0417.1117.0217.05286,168
7/2/201519.9119.9119.9119.910
7/1/201517.1517.1616.9817.01369,758
6/30/201517.2017.2216.9917.09321,016
6/30/201519.8619.8619.8619.86155
6/29/201517.3217.3217.0517.05545,224
6/29/201520.0020.0019.9019.901,011
6/26/201517.5017.5317.4417.53292,881
6/26/201520.0620.0620.0620.0650
6/25/201517.6617.6617.5117.54269,338
6/25/201520.4520.4520.3620.362,144
6/24/201517.7017.7517.6117.63155,482
6/24/201520.4520.4520.4520.450
6/23/201517.6517.7717.6517.75286,271
6/23/201520.5020.5020.5020.50438
6/22/201517.6017.7017.5817.65216,684
6/22/201520.4320.4320.4320.43150
6/19/201517.5717.5717.4217.43517,967
6/19/201520.1920.1920.1720.17350
6/18/201517.8017.8917.7617.83227,380
6/18/201519.9520.1619.9520.161,800
6/17/201517.7017.7817.6117.75318,963
6/17/201520.1120.1119.9920.051,804
6/16/201517.6117.7117.6017.71193,945
6/16/201520.2420.2420.2420.24350
6/15/201517.5917.6417.5517.62212,572
6/15/201520.1520.1520.1520.15153
6/12/201517.7417.8117.6917.75201,024
6/12/201520.3420.3420.3420.34530
6/11/201517.8417.8717.7417.86632,512
6/11/201520.3120.3120.3120.311,000
6/10/201517.8017.9517.8017.87530,879
6/10/201520.2220.3720.1920.314,980
6/9/201517.5817.6617.5417.58297,489
6/9/201520.1720.1920.1420.192,350
6/8/201517.6017.6117.5117.55141,845
6/8/201520.3020.3020.2520.251,496
6/5/201517.5017.6517.4517.63273,480
6/5/201520.5320.5320.2820.284,420
6/4/201517.8417.8417.6317.65556,983
6/4/201520.6820.6820.5520.553,335
6/3/201517.9318.0217.8917.92231,128
6/3/201520.8020.8020.7520.756,610
6/2/201517.8218.0217.8217.96259,841
6/2/201520.7020.7020.5720.6217,389
6/1/201517.8717.9217.7217.76472,552
6/1/201520.7020.7020.7020.701
5/29/201518.0018.0217.8517.88182,781
5/29/201520.8020.8020.7020.738,025
5/28/201518.0618.0817.9518.08854,414
5/28/201520.8020.8320.8020.832,950
5/27/201518.0318.1418.0118.13194,138
5/27/201520.8020.8020.8020.8050
5/26/201518.3018.3018.0218.05242,427
5/26/201520.9720.9720.8020.809,605
5/25/201520.8720.8920.8720.891,000
5/22/201518.4618.4618.3918.41214,536
5/22/201520.8020.8320.7520.831,476
  • Showing 1-100 of 1,321 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
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!