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

(ETF)
EEHB 
$20.69
*  
unch
unch
Get EEHB Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading EEHB now


Community Rating:
View:    EEHB Pre-Market
 
 
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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  20.69 0
10/21/2014 20.69 20.69 20.69 20.69 00
10/20/2014 20.69 20.69 20.69 20.69 00
10/17/2014 20.82 20.82 20.56 20.69 13,752
10/16/2014 20.18 20.53 20.18 20.53 670
10/15/2014 20.73 20.73 20.231 20.586 2,284
10/14/2014 20.75 20.75 20.75 20.75 00
10/13/2014 20.89 21.04 20.75 20.75 15,947
10/10/2014 20.33 20.35 20.31 20.32 12,220
10/09/2014 20.93 20.93 20.93 20.93 201
10/08/2014 20.78 21.26 20.65 21.18 2,498
10/07/2014 21.03 21.03 20.96 20.96 400
10/06/2014 21.1 21.2 21.04 21.04 5,446
10/03/2014 20.42 20.62 20.42 20.57 77,126
10/02/2014 20.4 20.5899 20.4 20.56 2,526
10/01/2014 20.66 20.66 20.5 20.5 15,500
09/30/2014 20.8 20.88 20.8 20.82 577
09/29/2014 21.12 21.12 20.68 20.87 3,977
09/26/2014 21.2 21.5907 21.2 21.5799 5,511
09/25/2014 21.26 21.362 21.26 21.27 633
09/24/2014 21.63 21.67 21.58 21.67 861
09/23/2014 21.68 21.788 21.6 21.64 2,875
09/22/2014 21.75 21.9404 21.73 21.786 9,547
09/19/2014 22.32 22.33 22.15 22.15 983
09/18/2014 22.39 22.56 22.29 22.36 4,779
09/17/2014 22.57 22.6 22.3901 22.4 5,633
09/16/2014 22.37 22.8 22.37 22.69 5,857
09/15/2014 22.3 22.496 22.293 22.496 491
09/12/2014 22.43 22.71 22.43 22.6 17,401
09/11/2014 22.66 22.7899 22.66 22.7899 10,552
09/10/2014 23 23.02 22.75 23.02 15,841
09/09/2014 23.45 23.45 23.12 23.12 10,543
09/08/2014 23.8 23.8 23.8 23.8 00
09/05/2014 23.46 23.81 23.46 23.8 977
09/04/2014 23.56 23.56 23.56 23.56 373
09/03/2014 23.899 23.899 23.43 23.44 122,523
09/02/2014 23.46 23.46 23.16 23.16 137,386
08/29/2014 23.64 23.64 23.3 23.3 1,786
08/28/2014 23.25 23.38 23.22 23.3257 19,376
08/27/2014 23.55 23.57 23.39 23.57 5,660
08/26/2014 23.0901 23.53 23.0901 23.47 1,629
08/25/2014 23.41 23.41 23.4 23.41 1,306
08/22/2014 23.27 23.27 23.27 23.27 294
08/21/2014 23.33 23.3585 23.3 23.3299 1,265
08/20/2014 23.5 23.5 23.08 23.08 3,204
08/19/2014 23.3699 23.3899 23.3699 23.3899 520
08/18/2014 23.14 23.2399 23.1399 23.1399 1,094
08/15/2014 23.0101 23.0101 22.9799 22.9799 728
08/14/2014 23.85 23.85 23.022 23.022 836
08/13/2014 23.25 23.8 23.081 23.081 2,782
08/12/2014 23.93 23.93 23.07 23.0999 6,398
08/11/2014 23.21 23.92 23.12 23.888 2,480
08/08/2014 23.14 23.14 22.94 23.08 9,508
08/07/2014 22.6701 22.77 22.6701 22.77 5,470
08/06/2014 22.85 22.85 22.6401 22.6401 6,699
08/05/2014 23.26 23.26 22.8201 22.8201 4,327
08/04/2014 23.3 23.5 23.22 23.41 7,542
08/01/2014 22.89 23.3 22.879 23.3 186,835
07/31/2014 22.988 22.988 22.69 22.775 9,702
07/30/2014 23.27 23.27 23.03 23.07 60,166
07/29/2014 23.5582 23.6 23.5 23.5 8,653
07/28/2014 23.58 23.72 23.5 23.7099 13,451
07/25/2014 23.39 23.5 23.39 23.4892 1,524
07/24/2014 23.6205 23.6205 23.56 23.56 665
07/23/2014 23.5099 23.51 23.4652 23.4799 1,459
07/22/2014 23.3799 23.382 23.3799 23.382 697
07/21/2014 23 23.09 22.9 23.08 11,232
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?