PowerShares S&P Emerging Markets Low Volatility Portfolio Historical Stock Prices

(ETF)
EELV 
$26.11
*  
0.04
0.15%
Get EELV Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading EELV 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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  26  26.16  25.986  26.11 35,957
01/26/2015 26.11 26.16 25.986 26.11 35,957
01/23/2015 26.07 26.17 26.04 26.07 101,554
01/22/2015 25.78 26.14 25.78 26.14 84,537
01/21/2015 25.46 25.7094 25.46 25.7094 35,896
01/20/2015 25.33 25.35 25.19 25.33 28,852
01/16/2015 25.14 25.36 25.0801 25.3476 17,373
01/15/2015 25.41 25.41 25.22 25.22 48,357
01/14/2015 25.12 25.22 24.97 25.16 135,063
01/13/2015 25.39 25.567 25.206 25.33 76,174
01/12/2015 25.28 25.28 25.0591 25.14 33,027
01/09/2015 25.4 25.4 25.18 25.22 66,494
01/08/2015 25.32 25.492 25.32 25.34 77,546
01/07/2015 25.02 25.15 24.935 25.15 87,108
01/06/2015 24.83 24.934 24.52 24.6699 49,766
01/05/2015 25.14 25.14 24.72 24.75 146,896
01/02/2015 25.56 25.56 25.187 25.24 117,775
12/31/2014 25.36 25.65 25.27 25.57 595,790
12/30/2014 25.26 25.42 25.26 25.32 91,532
12/29/2014 25.26 25.419 25.26 25.3 16,816
12/26/2014 25.42 25.47 25.24 25.35 68,433
12/24/2014 25.13 25.33 25.13 25.33 25,125
12/23/2014 25.31 25.31 25.0701 25.21 116,901
12/22/2014 25.2 25.329 25.2 25.3 26,567
12/19/2014 25.26 25.26 25.05 25.138 41,749
12/18/2014 25.41 25.51 25.1928 25.38 87,262
12/17/2014 24.55 25.443 24.55 25.17 202,755
12/16/2014 24.5 24.87 24.3832 24.54 138,462
12/15/2014 24.86 24.886 24.47 24.62 83,822
12/12/2014 24.96 25.105 24.82 24.87 155,063
12/11/2014 25.302 25.36 25.1896 25.19 21,103
12/10/2014 25.66 25.66 25.31 25.32 17,890
12/09/2014 25.68 25.73 25.55 25.73 145,382
12/08/2014 25.86 25.87 25.75 25.791 97,655
12/05/2014 26.13 26.13 25.92 26 24,150
12/04/2014 26.19 26.191 26.07 26.07 62,306
12/03/2014 26.14 26.25 26.14 26.176 23,861
12/02/2014 26.25 26.25 26.09 26.13 105,616
12/01/2014 26.3 26.3 26.1101 26.15 47,988
11/28/2014 26.88 26.88 26.6568 26.66 15,392
11/26/2014 27.05 27.199 27 27.16 26,740
11/25/2014 27.18 27.18 26.96 26.96 35,693
11/24/2014 27.17 27.17 27.025 27.09 39,486
11/21/2014 27.06 27.2345 27.06 27.23 30,174
11/20/2014 26.86 26.86 26.7 26.75 177,083
11/19/2014 26.77 26.89 26.71 26.8503 38,668
11/18/2014 26.83 26.87 26.8 26.85 73,404
11/17/2014 26.66 26.73 26.66 26.69 17,249
11/14/2014 26.68 26.82 26.66 26.82 14,771
11/13/2014 26.84 26.88 26.7035 26.7305 22,737
11/12/2014 26.86 26.898 26.77 26.819 37,738
11/11/2014 26.76 26.9379 26.76 26.9035 19,714
11/10/2014 27.03 27.03 26.86 26.87 26,094
11/07/2014 26.77 26.862 26.7501 26.86 19,906
11/06/2014 26.96 26.96 26.081 26.6726 37,806
11/05/2014 26.96 26.991 26.83 26.91 17,508
11/04/2014 27.01 27.14 26.95 27.06 134,146
11/03/2014 27.15 27.2499 26.99 26.99 235,523
10/31/2014 27.29 27.35 27.176 27.2 37,768
10/30/2014 27.08 27.3 27.08 27.23 35,621
10/29/2014 27.21 27.33 26.961 27.01 19,389
10/28/2014 26.78 26.99 26.78 26.94 24,299
10/27/2014 26.31 26.57 26.31 26.5201 26,021
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?