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

(ETF)
EEHB 
$22.3001
*  
0.1981
0.9%
Get EEHB Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  22.15  22.45  22.261  22.3001 2,222
11/26/2014 22.261 22.45 22.261 22.3001 2,222
11/25/2014 22.22 22.22 22.1 22.102 2,465
11/24/2014 22.21 22.22 22.14 22.15 4,554
11/21/2014 21.94 22.19 21.94 22.19 12,327
11/20/2014 21.4401 21.5499 21.4401 21.4785 3,307
11/19/2014 21.46 21.49 21.46 21.49 2,100
11/18/2014 21.5045 21.5499 21.5045 21.5499 1,498
11/17/2014 21.5699 21.5699 21.5699 21.5699 00
11/14/2014 21.56 21.5699 21.56 21.5699 1,530
11/13/2014 21.47 21.51 21.2901 21.35 4,850
11/12/2014 21.5 21.5 21.43 21.43 1,600
11/11/2014 21.289 21.289 21.289 21.289 00
11/10/2014 21.289 21.289 21.289 21.289 437
11/07/2014 21.08 21.3099 21.08 21.18 7,593
11/06/2014 21.25 21.25 20.99 21.02 6,624
11/05/2014 21.5199 21.5199 21.3751 21.4156 2,530
11/04/2014 21.685 21.7899 21.6 21.6 3,466
11/03/2014 21.48 21.99 21.27 21.99 213,091
10/31/2014 21.46 21.61 21.41 21.41 1,600
10/30/2014 21.26 21.42 21.26 21.42 974
10/29/2014 21.35 21.35 21.34 21.34 200
10/28/2014 21.23 21.35 21.23 21.35 6,765
10/27/2014 20.74 20.7495 20.58 20.739 753
10/24/2014 20.95 20.96 20.95 20.96 500
10/23/2014 20.69 20.69 20.69 20.69 00
10/22/2014 20.69 20.69 20.69 20.69 00
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
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?