PowerShares Exchange-Traded Fund Trust II PowerShares International BuyBack Achievers Portfolio Historical Stock Prices

IPKW 
$30.966
*  
0.126
0.41%
Get IPKW Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading IPKW now
Exchange:NASDAQ

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 22-DEC-2016 TO 22-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 30.89 30.98 30.7717 30.966 21,152
03/22/2017 30.89 30.98 30.7717 30.96 21,252
03/21/2017 31.15 31.15 30.8397 30.84 14,421
03/20/2017 31.04 31.0989 30.9935 31.05 7,223
03/17/2017 30.95 31.06 30.931 31.06 12,252
03/16/2017 31.14 31.1702 31.06 31.06 11,078
03/15/2017 30.74 31.05 30.6591 31.05 4,427
03/14/2017 30.67 30.67 30.5901 30.6 5,910
03/13/2017 30.46 30.79 30.46 30.77 10,171
03/10/2017 30.44 30.59 30.44 30.57 104,511
03/09/2017 30.38 30.39 30.2818 30.35 25,046
03/08/2017 30.48 30.48 30.21 30.31 42,590
03/07/2017 30.42 30.46 30.3401 30.3401 34,602
03/06/2017 30.5397 30.5397 30.4301 30.47 11,227
03/03/2017 30.362 30.53 30.3201 30.5 18,013
03/02/2017 30.5171 30.5171 30.3655 30.37 5,826
03/01/2017 30.4 30.61 30.4 30.6 13,131
02/28/2017 30.44 30.44 30.21 30.21 8,286
02/27/2017 30.305 30.37 30.2979 30.35 44,807
02/24/2017 30.55 30.55 30.3012 30.4 14,479
02/23/2017 30.6189 30.6802 30.53 30.6088 10,963
02/22/2017 30.22 30.52 30.22 30.52 22,800
02/21/2017 30.47 30.47 30.41 30.42 12,596
02/17/2017 30.4102 30.4399 30.3601 30.395 32,496
02/16/2017 30.66 30.66 30.48 30.57 25,227
02/15/2017 30.4989 30.5961 30.39 30.585 28,004
02/14/2017 30.56 30.56 30.3 30.4569 22,020
02/13/2017 30.65 30.65 30.3906 30.491 39,567
02/10/2017 30.48 30.48 30.28 30.44 42,323
02/09/2017 30.3 30.3 30.14 30.23 125,163
02/08/2017 30.05 30.28 30.05 30.2 16,353
02/07/2017 30.2165 30.25 30.04 30.1385 107,809
02/06/2017 30.23 30.23 30.07 30.12 10,370
02/03/2017 30.3811 30.4199 30.2918 30.3555 4,516
02/02/2017 30.26 30.4299 30.21 30.21 13,244
02/01/2017 30.34 30.34 30.13 30.2771 16,526
01/31/2017 30.28 30.28 30.09 30.23 13,228
01/30/2017 30.18 30.18 30 30.16 85,242
01/27/2017 30.28 30.309 30.196 30.2441 14,606
01/26/2017 29.99 30.24 29.99 30.16 11,966
01/25/2017 29.5701 29.71 29.5412 29.71 7,146
01/24/2017 29.3059 29.4 29.2607 29.4 7,197
01/23/2017 29.03 29.34 29.03 29.32 7,616
01/20/2017 29.123 29.14 28.96 29.14 10,163
01/19/2017 28.928 28.956 28.85 28.93 14,250
01/18/2017 29.21 29.21 28.9099 28.99 24,466
01/17/2017 29.13 29.19 29.0798 29.15 7,258
01/13/2017 29.1664 29.27 29.12 29.26 9,306
01/12/2017 28.9901 29.2 28.9901 29.1899 11,704
01/11/2017 28.87 29.02 28.6701 28.95 10,980
01/10/2017 28.88 29.0099 28.8116 28.955 33,763
01/09/2017 28.752 28.87 28.75 28.87 12,071
01/06/2017 28.94 28.94 28.84 28.89 4,214
01/05/2017 29 29.1062 28.9715 28.99 40,992
01/04/2017 28.78 28.9599 28.74 28.92 14,804
01/03/2017 28.57 28.5705 28.41 28.47 18,730
12/30/2016 28.5 28.5 28.25 28.28 13,595
12/29/2016 28.321 28.35 28.22 28.25 22,332
12/28/2016 28.186 28.21 28.07 28.14 63,838
12/27/2016 28.05 28.2343 28.05 28.22 36,327
12/23/2016 28.05 28.17 28.05 28.1318 5,791
12/22/2016 27.86 28.0999 27.86 27.99 57,528
*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?