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

(ETF)
IPKW 
$27.6692
*  
0.0258
0.09%
Get IPKW Alerts
*Delayed - data as of Dec. 2, 2016  -  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 02-SEP-2016 TO 02-DEC-2016

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 27.82 27.82 27.6692 27.6692 17,790
12/02/2016 27.82 27.82 27.6692 27.6692 17,790
12/01/2016 27.84 27.84 27.641 27.695 32,748
11/30/2016 27.874 27.926 27.7767 27.8196 7,891
11/29/2016 27.69 27.9364 27.608 27.9364 4,339
11/28/2016 27.602 27.739 27.602 27.68 7,392
11/25/2016 27.4972 27.4972 27.4972 27.4972 263
11/23/2016 27.4 27.42 27.2 27.35 15,574
11/22/2016 27.5488 27.5488 27.35 27.45 10,321
11/21/2016 27.38 27.52 27.3601 27.52 14,249
11/18/2016 27.45 27.49 27.29 27.3 8,645
11/17/2016 27.15 27.4379 27.15 27.37 10,770
11/16/2016 27.0915 27.2499 27.0915 27.21 8,652
11/15/2016 26.82 27.22 26.82 27.1732 8,128
11/14/2016 26.77 26.94 26.77 26.93 4,628
11/11/2016 27.32 27.32 27.01 27.09 46,574
11/10/2016 27.52 27.52 27.2344 27.31 22,457
11/09/2016 27.63 27.6599 27.37 27.57 8,816
11/08/2016 27.62 27.774 27.62 27.727 5,754
11/07/2016 27.575 27.6337 27.51 27.58 4,169
11/04/2016 27.49 27.49 27.2937 27.2937 17,187
11/03/2016 27.8347 27.8347 27.6501 27.747 4,006
11/02/2016 27.93 27.98 27.7 27.7 8,490
11/01/2016 28.09 28.17 28.06 28.06 1,820
10/31/2016 27.96 28.1 27.93 28.04 7,432
10/28/2016 27.9555 28.05 27.944 27.9894 2,208
10/27/2016 28.17 28.17 27.9 27.9 4,942
10/26/2016 28.108 28.108 27.9996 28.04 2,842
10/25/2016 28.05 28.1687 28.05 28.13 4,819
10/24/2016 28.3 28.3 28.0113 28.05 17,957
10/21/2016 28.11 28.21 28.09 28.21 4,357
10/20/2016 27.91 28.2 27.91 28.09 3,316
10/19/2016 28.32 28.355 28.19 28.2 35,096
10/18/2016 28.23 28.24 28.05 28.22 202,678
10/17/2016 27.8317 27.87 27.8317 27.87 1,974
10/14/2016 28.14 28.14 27.84 27.84 13,257
10/13/2016 27.9 27.96 27.66 27.91 17,166
10/12/2016 28.0146 28.0399 27.95 28.03 88,805
10/11/2016 28.39 28.39 28.04 28.073 13,205
10/10/2016 28.33 28.61 28.33 28.55 8,377
10/07/2016 28.52 28.52 28.26 28.4 17,217
10/06/2016 28.53 28.53 28.41 28.44 14,679
10/05/2016 28.59 28.67 28.436 28.65 7,916
10/04/2016 28.489 28.489 28.31 28.3261 2,054
10/03/2016 28.27 28.5899 28.27 28.5253 6,126
09/30/2016 28.39 28.57 28.39 28.5101 13,315
09/29/2016 28.649 28.649 28.41 28.47 12,871
09/28/2016 28.434 28.6192 28.37 28.6192 12,015
09/27/2016 28.34 28.41 28.236 28.41 2,226
09/26/2016 28.23 28.3799 28.23 28.309 19,339
09/23/2016 28.46 28.59 28.42 28.42 8,848
09/22/2016 28.88 28.88 28.7 28.76 4,868
09/21/2016 28.22 28.59 28.22 28.59 15,175
09/20/2016 27.99 28.0886 27.982 28.0499 7,751
09/19/2016 28.09 28.1299 27.8756 27.9 10,803
09/16/2016 27.78 27.8799 27.676 27.78 10,832
09/15/2016 28.03 28.03 27.9588 28.0207 7,966
09/14/2016 28.0106 28.0199 27.958 27.9599 3,223
09/13/2016 28.1305 28.14 27.9 27.9457 3,611
09/12/2016 28.17 28.5 28.17 28.41 15,029
09/09/2016 28.455 28.4644 28.18 28.18 46,286
09/08/2016 28.9199 28.9199 28.75 28.793 3,387
09/07/2016 28.65 28.76 28.65 28.69 9,076
09/06/2016 28.45 28.6399 28.4 28.613 10,618
09/02/2016 27.91 28.29 27.91 28.29 20,706
*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?