PowerShares Exchange-Traded Fund Trust II PowerShares FTSE International Low Beta Equal Weight Portfolio Historical Stock Prices

IDLB 
$25.22
*  
unch
unch
Get IDLB Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading IDLB now
Exchange:NASDAQ

Community Rating:
View:    IDLB 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 16-OCT-2016 TO 16-JAN-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 25.32 N/A N/A 25.22 0
01/13/2017 25.32 25.32 25.32 25.32 240
01/12/2017 25.21 25.22 25.0383 25.22 4,828
01/11/2017 24.82 25.1 24.82 25.02 1,728
01/10/2017 25.1 25.1 25.1 25.1 00
01/09/2017 25.01 25.12 24.87 25.1 3,430
01/06/2017 25.01 25.01 25.01 25.01 00
01/05/2017 25.062 25.21 25.01 25.01 16,395
01/04/2017 24.65 24.67 24.61 24.67 9,246
01/03/2017 24.54 24.62 24.54 24.62 3,108
12/30/2016 24.33 24.51 24.33 24.48 19,336
12/29/2016 24.33 24.33 24.32 24.32 8,165
12/28/2016 24.38 24.5 24.3 24.3 4,035
12/27/2016 24.52 24.53 24.51 24.53 1,354
12/23/2016 24.42 24.49 24.42 24.49 950
12/22/2016 24.46 24.46 24.28 24.415 6,205
12/21/2016 24.49 24.51 24.34 24.47 26,036
12/20/2016 24.37 24.52 24.37 24.5 40,785
12/19/2016 24.45 24.5 24.29 24.29 24,065
12/16/2016 24.41 24.41 24.2145 24.2145 3,895
12/15/2016 24.492 24.69 24.49 24.69 7,151
12/14/2016 24.9 25.11 24.625 24.625 7,731
12/13/2016 25.12 25.13 25.12 25.12 958
12/12/2016 24.85 24.85 24.83 24.83 6,388
12/09/2016 24.83 24.86 24.7 24.85 5,795
12/08/2016 24.77 24.9 24.77 24.9 3,204
12/07/2016 24.62 24.8 24.62 24.7 4,306
12/06/2016 24.58 24.61 24.43 24.6 14,655
12/05/2016 24.48 24.55 24.37 24.55 22,585
12/02/2016 24.4 24.4 24.38 24.38 16,865
12/01/2016 24.45 24.48 24.17 24.24 20,300
11/30/2016 24.61 24.61 24.54 24.54 3,712
11/29/2016 24.46 24.64 24.46 24.625 1,130
11/28/2016 24.5 24.51 24.46 24.5 3,835
11/25/2016 24.44 24.47 24.44 24.47 395
11/23/2016 24.42 24.49 24.375 24.48 21,555
11/22/2016 24.56 24.56 24.49 24.52 15,355
11/21/2016 24.43 24.45 24.4 24.4 2,421
11/18/2016 24.19 24.19 24.19 24.19 250
11/17/2016 24.51 24.51 24.42 24.42 965
11/16/2016 24.39 24.4 24.24 24.32 16,001
11/15/2016 24.38 24.46 24.22 24.46 18,945
11/14/2016 24.29 24.3 24.2535 24.3 2,470
11/11/2016 24.79 24.79 24.79 24.79 00
11/10/2016 24.6 24.79 24.59 24.79 990
11/09/2016 25.12 25.12 25.12 25.12 00
11/08/2016 25.12 25.12 25.12 25.12 00
11/07/2016 25.12 25.12 25.12 25.12 285
11/04/2016 25 25.02 24.97 24.97 405
11/03/2016 25.29 25.3 25.04 25.07 17,370
11/02/2016 25.14 25.22 25.05 25.13 8,207
11/01/2016 25.32 25.33 25.11 25.13 14,735
10/31/2016 25.25 25.29 25.1201 25.285 22,575
10/28/2016 25.23 25.28 25.195 25.2 7,200
10/27/2016 25.275 25.34 25.275 25.33 14,970
10/26/2016 25.33 25.39 25.27 25.39 550
10/25/2016 25.33 25.45 25.32 25.32 51,930
10/24/2016 25.42 25.42 25.38 25.42 1,830
10/21/2016 25.5 25.5 25.5 25.5 00
10/20/2016 25.58 25.58 25.461 25.5 7,555
10/19/2016 25.4461 25.635 25.4461 25.62 6,155
10/18/2016 25.18 25.18 25.18 25.18 00
10/17/2016 25.18 25.18 25.18 25.18 295
*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?