PowerShares Build America Bond Portfolio Historical Stock Prices

(ETF)
BAB 
$29.31
*  
0.0103
0.04%
Get BAB Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading BAB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  29.37  29.4299  29.27  29.31 125,754
09/18/2014 29.35 29.4299 29.27 29.31 125,754
09/17/2014 29.45 29.47 29.27 29.2997 187,466
09/16/2014 29.42 29.4722 29.3 29.3 187,910
09/15/2014 29.44 29.4799 29.38 29.38 334,568
09/12/2014 29.59 29.59 29.461 29.47 109,657
09/11/2014 29.73 29.74 29.62 29.6612 118,634
09/10/2014 29.6 29.64 29.6 29.629 63,700
09/09/2014 29.64 29.7245 29.58 29.68 36,264
09/08/2014 29.8 29.813 29.655 29.67 66,626
09/05/2014 29.83 29.83 29.55 29.64 102,922
09/04/2014 29.85 29.86 29.65 29.77 130,782
09/03/2014 29.79 29.91 29.7404 29.91 53,754
09/02/2014 29.96 29.96 29.82 29.84 80,086
08/29/2014 30 30.08 29.9509 30.04 59,395
08/28/2014 29.88 30.03 29.8601 29.98 437,728
08/27/2014 29.79 29.85 29.7 29.82 53,712
08/26/2014 29.8 29.813 29.69 29.71 131,004
08/25/2014 29.73 29.7849 29.66 29.75 88,319
08/22/2014 29.69 29.7358 29.57 29.719 63,375
08/21/2014 29.53 29.66 29.53 29.6 40,363
08/20/2014 29.57 29.63 29.52 29.52 75,501
08/19/2014 29.64 29.7 29.54 29.61 91,876
08/18/2014 29.6 29.62 29.51 29.55 52,806
08/15/2014 29.67 29.75 29.55 29.7 78,721
08/14/2014 29.65 29.7 29.588 29.66 83,295
08/13/2014 29.6 29.625 29.5 29.61 68,060
08/12/2014 29.67 29.67 29.6 29.61 57,141
08/11/2014 29.63 29.72 29.63 29.65 315,706
08/08/2014 29.66 29.705 29.51 29.539 104,829
08/07/2014 29.46 29.595 29.45 29.56 53,554
08/06/2014 29.57 29.57 29.42 29.47 94,547
08/05/2014 29.5 29.58 29.418 29.52 88,902
08/04/2014 29.56 29.56 29.41 29.46 65,308
08/01/2014 29.39 29.55 29.35 29.52 101,944
07/31/2014 29.37 29.45 29.32 29.38 82,962
07/30/2014 29.56 29.57 29.4201 29.445 93,380
07/29/2014 29.58 29.63 29.5 29.63 24,332
07/28/2014 29.57 29.65 29.509 29.6 81,980
07/25/2014 29.58 29.63 29.5559 29.62 38,511
07/24/2014 29.51 29.57 29.46 29.52 43,644
07/23/2014 29.6 29.6199 29.55 29.57 41,694
07/22/2014 29.55 29.605 29.44 29.59 71,737
07/21/2014 29.54 29.61 29.5184 29.5685 65,155
07/18/2014 29.47 29.47 29.35 29.41 73,777
07/17/2014 29.4 29.438 29.3 29.415 89,339
07/16/2014 29.35 29.387 29.22 29.26 83,539
07/15/2014 29.29 29.3499 29.2 29.24 113,483
07/14/2014 29.33 29.4062 29.3 29.35 290,217
07/11/2014 29.42 29.42 29.32 29.41 110,328
07/10/2014 29.38 29.38 29.23 29.35 517,639
07/09/2014 29.2 29.33 29.19 29.26 49,825
07/08/2014 29.23 29.33 29.19 29.24 280,973
07/07/2014 28.95 29.12 28.95 29.08 49,646
07/03/2014 29 29.03 28.92 28.98 85,845
07/02/2014 29.15 29.1613 29.01 29.09 107,382
07/01/2014 29.22 29.3211 29.21 29.25 57,603
06/30/2014 29.26 29.35 29.23 29.32 68,815
06/27/2014 29.31 29.34 29.21 29.21 38,484
06/26/2014 29.26 29.33 29.18 29.21 176,076
06/25/2014 29.11 29.39 29.11 29.21 52,589
06/24/2014 29.07 29.22 29.03 29.16 63,047
06/23/2014 29.1 29.17 28.94 29.02 265,404
06/20/2014 28.95 29.08 28.89 29.0676 263,821
06/19/2014 29.13 29.209 28.93 29.01 93,467
06/18/2014 29.19 29.23 29.07 29.07 274,164
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?