PowerShares S&P Emerging Markets High Beta Portfolio Exchange Historical Stock Prices

(ETF)
EEHB 
$21.5601
*  
0.0101
0.05%
Get EEHB Alerts
*Delayed - data as of Jun. 2, 2015 11:41 ET  -  Find a broker to begin trading EEHB now


Community Rating:
View:    EEHB Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:41  21.02  22.95  21.0601  21.5601 928
06/01/2015 22.25 22.25 21.02 21.55 4,278
05/29/2015 22.65 22.65 22.47 22.48 1,327
05/28/2015 22.19 22.22 22.19 22.2199 816
05/27/2015 22.4 22.6199 22.0501 22.6199 5,666
05/26/2015 23.21 23.21 23.02 23.02 1,575
05/22/2015 22.95 22.95 22.95 22.95 1,330
05/21/2015 22.6801 23.0199 22.6801 23.0199 424
05/20/2015 23.03 23.0899 22.7232 23.0899 3,660
05/19/2015 23.1599 23.1599 23.0999 23.0999 2,336
05/18/2015 23.34 23.3799 23.0001 23.02 2,087
05/15/2015 23.2199 23.2199 23.2199 23.2199 00
05/14/2015 22.87 23.25 22.87 23.2199 1,501
05/13/2015 23.33 23.33 23.2374 23.2499 11,491
05/12/2015 22.96 23.17 22.96 23.11 1,148
05/11/2015 23.0299 23.0299 22.88 22.99 4,582
05/08/2015 23.2799 23.3399 23.2799 23.3399 404
05/07/2015 22.638 22.9099 22.638 22.9099 1,511
05/06/2015 23.1499 23.1499 22.94 22.9499 5,449
05/05/2015 23.04 23.04 23.0399 23.0399 7,526
05/04/2015 23 23.04 22.91 23.0389 146,365
05/01/2015 23.19 23.19 23.19 23.19 450
04/30/2015 22.7125 22.95 22.7125 22.95 301
04/29/2015 22.67 22.67 22.67 22.67 00
04/28/2015 22.67 22.67 22.67 22.67 00
04/27/2015 22.67 22.67 22.67 22.67 00
04/24/2015 22.67 22.67 22.67 22.67 00
04/23/2015 22.9149 22.9149 22.67 22.67 490
04/22/2015 22.3499 22.3499 22.3499 22.3499 00
04/21/2015 22.334 22.3499 22.334 22.3499 306
04/20/2015 22 22 22 22 00
04/17/2015 22 22.05 22 22 379
04/16/2015 21.7857 21.7857 21.7857 21.7857 00
04/15/2015 21.7857 21.7857 21.7857 21.7857 00
04/14/2015 21.7857 21.7857 21.7857 21.7857 243
04/13/2015 21.8101 21.8101 21.8101 21.8101 00
04/10/2015 21.8101 21.8101 21.8101 21.8101 00
04/09/2015 21.8101 21.8101 21.8101 21.8101 267
04/08/2015 21.65 21.65 21.65 21.65 455
04/07/2015 21.02 21.5413 21.0105 21.5412 1,878
04/06/2015 21.11 21.11 21.11 21.11 00
04/02/2015 20.84 21.486 20.84 21.11 59,876
04/01/2015 20.68 20.8399 20.4 20.43 117,146
03/31/2015 20.6399 20.6399 20.6099 20.6099 495
03/30/2015 20.5699 20.5699 20.2601 20.2601 241
03/27/2015 20.19 20.19 20.19 20.19 687
03/26/2015 20.54 20.54 20.2122 20.2122 3,336
03/25/2015 20.82 20.82 20.38 20.6 25,933
03/24/2015 20.5601 20.5601 20.5601 20.5601 608
03/23/2015 20.43 20.49 20.43 20.46 5,725
03/20/2015 20.481 20.481 20.481 20.481 00
03/19/2015 20.481 20.481 20.481 20.481 00
03/18/2015 19.9599 20.481 19.9599 20.481 840
03/17/2015 19.6399 19.8299 19.3901 19.8299 523
03/16/2015 19.3 19.3 19.3 19.3 403
03/13/2015 19.268 19.268 19.268 19.268 209
03/12/2015 19.63 19.8099 19.63 19.8099 1,574
03/11/2015 19.3701 19.7499 19.3701 19.7499 464
03/10/2015 19.87 19.87 19.5001 19.708 1,601
03/09/2015 20.44 20.44 20.1 20.21 4,216
03/06/2015 20.1001 20.4199 20.1001 20.4199 817
03/05/2015 20.4401 20.4401 20.4401 20.4401 427
03/04/2015 20.85 20.85 20.8499 20.8499 558
03/03/2015 21.25 21.3 21.25 21.3 619
03/02/2015 21.22 21.39 21.13 21.365 222,419
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?