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

(ETF)
EEHB 
$16.09
*  
0.75
4.89%
Get EEHB Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading EEHB 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

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

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-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.
16:00  16.12  16.41  16.08  16.09 5,106
08/27/2015 16.41 16.41 16.08 16.09 5,106
08/26/2015 15.34 15.34 15.34 15.34 00
08/25/2015 15.34 15.34 15.34 15.34 00
08/24/2015 16.236 16.55 12.74 15.34 2,357
08/21/2015 16.08 16.141 16.08 16.141 600
08/20/2015 17.09 17.09 17.09 17.09 00
08/19/2015 17.09 17.09 17.09 17.09 00
08/18/2015 17.09 17.09 17.09 17.09 00
08/17/2015 17.09 17.09 17.09 17.09 00
08/14/2015 17.09 17.09 17.09 17.09 600
08/13/2015 17.0401 17.0401 17.0401 17.0401 00
08/12/2015 17.55 17.55 17.0401 17.0401 1,695
08/11/2015 18.04 18.04 18.04 18.04 00
08/10/2015 17.67 18.04 17.67 18.04 3,948
08/07/2015 17.4699 17.4699 17.4699 17.4699 1,062
08/06/2015 17.5353 17.5353 17.5353 17.5353 290
08/05/2015 18.08 18.08 17.67 17.67 4,702
08/04/2015 17.75 17.84 17.68 17.68 2,600
08/03/2015 18.02 18.02 17.57 17.57 162,723
07/31/2015 18.3899 18.3899 18.2201 18.2201 372
07/30/2015 18.45 18.45 18.45 18.45 00
07/29/2015 18.5199 18.5199 18.45 18.45 551
07/28/2015 18.01 18.01 18.0001 18.0001 1,176
07/27/2015 18.22 18.22 18 18 746
07/24/2015 18.4999 18.4999 18.4999 18.4999 197
07/23/2015 19.13 19.2299 18.86 18.916 7,624
07/22/2015 19.2701 19.3999 19.2701 19.3999 846
07/21/2015 19.57 19.7699 19.57 19.64 1,957
07/20/2015 19.6999 19.7099 19.6499 19.7099 1,124
07/17/2015 19.9999 19.9999 19.9999 19.9999 142
07/16/2015 20.068 20.068 19.81 19.84 3,481
07/15/2015 19.7501 19.7501 19.738 19.738 1,343
07/14/2015 20.1999 20.1999 20.1999 20.1999 634
07/13/2015 20.661 20.661 20.178 20.2 2,022
07/10/2015 18.2856 18.2856 18.2856 18.2856 00
07/09/2015 18.2856 18.2856 18.2856 18.2856 309
07/08/2015 18.99 18.99 18.9699 18.98 374
07/07/2015 19.05 19.05 18.95 19 1,502
07/06/2015 20.3801 20.3801 20.3801 20.3801 00
07/02/2015 20.76 20.8099 20.3801 20.3801 871
07/01/2015 23.58 23.6 19.35 19.35 2,718
06/30/2015 19 19 19 19 2,141
06/29/2015 20.97 20.97 20.97 20.97 00
06/26/2015 19.067 20.97 19.067 20.97 1,514
06/25/2015 21.2999 21.2999 21.14 21.27 2,612
06/24/2015 21.5299 21.5299 21.26 21.3193 503
06/23/2015 21.3501 21.52 21.3301 21.3301 1,136
06/22/2015 21.4199 21.4199 21.3999 21.3999 470
06/19/2015 21.09 21.09 20.92 20.92 492
06/18/2015 21.3999 21.3999 21.2101 21.3799 1,427
06/17/2015 21.0701 21.0701 21.0701 21.0701 331
06/16/2015 21.01 21.0799 20.98 21.0799 981
06/15/2015 20.83 20.83 20.83 20.83 1,117
06/12/2015 21.2966 21.2966 21.2966 21.2966 330
06/11/2015 22.0999 22.0999 22.0999 22.0999 317
06/10/2015 21.9 21.9 21.9 21.9 00
06/09/2015 21.0101 21.9 21.0101 21.9 498
06/08/2015 21.9699 21.9699 21.5 21.9699 779
06/05/2015 21.56 21.56 21.2 21.56 970
06/04/2015 21.3101 21.8899 21.3101 21.8899 1,635
06/03/2015 22.62 22.62 21.76 21.76 458
06/02/2015 22.95 22.95 21.0601 22.3899 1,674
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
*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?