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

(ETF)
EELV 
$23.17
*  
0.08
0.34%
Get EELV Alerts
*Delayed - data as of Mar. 24, 2017  -  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 23-DEC-2016 TO 23-MAR-2017

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 23.25 23.2218 23.121 23.17 16,913
03/23/2017 23.15 23.2999 23.15 23.25 16,110
03/22/2017 23.12 23.26 23.1 23.24 41,258
03/21/2017 23.32 23.3201 23.11 23.12 127,079
03/20/2017 23.22 23.36 23.206 23.3362 46,007
03/17/2017 23.13 23.18 23.07 23.17 80,504
03/16/2017 23.079 23.16 23.06 23.1 56,330
03/15/2017 22.53 22.9674 22.53 22.95 65,065
03/14/2017 22.53 22.53 22.46 22.47 12,372
03/13/2017 22.5 22.5652 22.45 22.54 25,184
03/10/2017 22.3 22.39 22.295 22.3725 54,949
03/09/2017 22.27 22.28 22.1105 22.17 35,042
03/08/2017 22.38 22.4185 22.31 22.31 25,254
03/07/2017 22.43 22.4886 22.42 22.43 39,229
03/06/2017 22.38 22.3925 22.31 22.37 31,753
03/03/2017 22.26 22.346 22.22 22.325 16,036
03/02/2017 22.29 22.3153 22.17 22.17 135,094
03/01/2017 22.3271 22.4892 22.3271 22.45 60,705
02/28/2017 22.32 22.37 22.2377 22.26 23,833
02/27/2017 22.35 22.3994 22.306 22.35 174,362
02/24/2017 22.34 22.8155 22.34 22.39 22,868
02/23/2017 22.571 22.5899 22.506 22.52 28,129
02/22/2017 22.43 22.47 22.4 22.45 18,968
02/21/2017 22.29 22.45 22.29 22.45 31,120
02/17/2017 22.21 22.25 22.1705 22.25 20,264
02/16/2017 22.37 22.532 22.29 22.32 178,620
02/15/2017 22.23 22.419 22.23 22.38 44,068
02/14/2017 22.25 22.28 22.14 22.28 31,425
02/13/2017 22.25 22.299 22.24 22.27 18,858
02/10/2017 22.11 22.23 22.11 22.2 94,828
02/09/2017 21.99 22.08 21.99 22.03 24,040
02/08/2017 21.865 21.95 21.8505 21.89 83,444
02/07/2017 21.89 21.909 21.8103 21.84 94,170
02/06/2017 22.01 22.01 21.91 21.94 115,608
02/03/2017 21.87 22.03 21.87 21.99 79,896
02/02/2017 21.75 21.85 21.75 21.79 100,169
02/01/2017 21.8 21.8 21.68 21.72 154,010
01/31/2017 21.72 21.8 21.66 21.71 201,987
01/30/2017 21.62 21.705 21.62 21.68 28,941
01/27/2017 21.74 21.74 21.6547 21.71 53,210
01/26/2017 21.78 21.81 21.7208 21.74 54,046
01/25/2017 21.681 21.8383 21.681 21.82 28,157
01/24/2017 21.6 21.7295 21.57 21.685 31,395
01/23/2017 21.43 21.611 21.43 21.57 35,591
01/20/2017 21.28 21.36 21.27 21.35 22,401
01/19/2017 21.242 21.266 21.17 21.23 29,679
01/18/2017 21.3738 21.42 21.2327 21.28 54,737
01/17/2017 21.42 21.49 21.41 21.43 147,235
01/13/2017 21.38 21.4732 21.38 21.47 20,595
01/12/2017 21.41 21.454 21.3601 21.45 13,413
01/11/2017 21.12 21.29 21.0927 21.27 44,257
01/10/2017 21.183 21.25 21.1206 21.14 58,997
01/09/2017 21.16 21.1623 21.1 21.12 14,931
01/06/2017 21.23 21.27 21.2 21.2 39,723
01/05/2017 21.23 21.36 21.23 21.35 356,390
01/04/2017 21.06 21.12 21.06 21.12 94,590
01/03/2017 20.94 21.04 20.89 20.96 146,534
12/30/2016 20.99 20.99 20.85 20.9 73,678
12/29/2016 20.76 21.02 20.76 20.98 207,093
12/28/2016 20.64 20.7372 20.6253 20.67 72,651
12/27/2016 20.66 20.69 20.6 20.62 60,808
12/23/2016 20.53 20.62 20.52 20.62 38,957
*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?