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

(ETF)
EEHB 
$23.5
*  
0.2099
0.89%
Get EEHB Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.70  23.60  23.50  23.50 8,653
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
07/18/2014 22.8001 23.04 22.8001 23.02 35,674
07/17/2014 22.916 22.916 22.67 22.67 1,553
07/16/2014 23.006 23.006 23.006 23.006 260
07/15/2014 22.82 22.82 22.7999 22.7999 534
07/14/2014 22.83 22.87 22.83 22.8599 5,044
07/11/2014 22.645 22.692 22.645 22.692 12,880
07/10/2014 22.4499 22.4499 22.4499 22.4499 1,800
07/09/2014 22.49 22.6 22.49 22.6 325
07/08/2014 22.44 22.605 22.42 22.605 501
07/07/2014 22.55 22.58 22.55 22.58 1,591
07/03/2014 22.18 22.23 22.18 22.23 603
07/02/2014 22.187 22.187 22.07 22.07 1,427
07/01/2014 22.14 22.1699 21.83 21.83 163,501
06/30/2014 22.3599 22.3599 22.09 22.09 2,264
06/27/2014 22.29 22.29 22.02 22.0652 3,745
06/26/2014 22.01 22.08 22.01 22.04 39,202
06/25/2014 22.15 22.22 22.1 22.2 1,354
06/24/2014 22.45 22.45 22.02 22.1 4,167
06/23/2014 22.34 22.34 22.27 22.3299 1,218
06/20/2014 22.34 22.34 22.16 22.18 5,178
06/19/2014 22.73 22.73 22.44 22.51 2,820
06/18/2014 22.24 22.65 22.24 22.59 39,960
06/17/2014 22.3301 22.5099 22.25 22.34 53,016
06/16/2014 22.678 22.678 22.678 22.678 00
06/13/2014 22.71 22.71 22.678 22.678 11,703
06/12/2014 22.7299 22.73 22.69 22.69 715
06/11/2014 22.79 22.79 22.6318 22.6901 1,318
06/10/2014 23.0599 23.0599 23.001 23.048 7,238
06/09/2014 22.7701 22.96 22.7701 22.94 29,209
06/06/2014 22.6 22.6 22.6 22.6 675
06/05/2014 22.58 22.58 22.58 22.58 260
06/04/2014 22.31 22.31 22.3099 22.3099 313
06/03/2014 22.51 22.51 22.36 22.49 32,188
06/02/2014 22.34 22.59 22.3 22.32 192,597
05/30/2014 22.28 22.28 22.19 22.19 830
05/29/2014 22.22 22.46 22.22 22.37 11,325
05/28/2014 22.97 22.97 22.11 22.17 33,141
05/27/2014 22.02 22.25 21.97 22.09 50,491
05/23/2014 22.53 22.53 22.53 22.53 800
05/22/2014 22.21 22.38 22.13 22.38 10,660
05/21/2014 22.2 22.2 22.1699 22.1699 590
05/20/2014 22.16 22.16 21.9433 21.9433 1,105
05/19/2014 22.37 22.38 22.268 22.38 845
05/16/2014 22.07 22.07 22.07 22.07 00
05/15/2014 22.07 22.07 22.07 22.07 00
05/14/2014 22.07 22.07 22.07 22.07 1,026
05/13/2014 22.2 22.2 22.2 22.2 5,606
05/12/2014 21.34 21.34 21.34 21.34 00
05/09/2014 21.34 21.34 21.34 21.34 00
05/08/2014 21.34 21.34 21.34 21.34 00
05/07/2014 21.34 21.34 21.34 21.34 00
05/06/2014 21.34 21.34 21.34 21.34 00
05/05/2014 21.34 21.34 21.34 21.34 00
05/02/2014 21.34 21.34 21.34 21.34 00
05/01/2014 21.56 21.57 21.34 21.34 201,523
04/30/2014 21.44 21.44 21.44 21.44 00
04/29/2014 21.42 21.4801 21.42 21.44 1,918
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?