PowerShares DB Italian Treasury Bond Futures ETN Historical Stock Prices

(ETF)
ITLY 
$28.97
*  
0.15
0.52%
Get ITLY Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ITLY 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  29.33  28.96  28.97 2,524
07/25/2014 29.33 29.33 28.96 28.97 2,524
07/24/2014 28.82 28.82 28.82 28.82 3,235
07/23/2014 28.7615 28.7615 28.7615 28.7615 200
07/22/2014 28.73 28.73 28.73 28.73 00
07/21/2014 28.656 28.73 28.637 28.73 5,554
07/18/2014 29.26 29.26 28.63 28.666 17,078
07/17/2014 28.67 28.7201 28.6499 28.7101 17,848
07/16/2014 28.61 28.61 28.61 28.61 620
07/15/2014 28.78 28.78 28.67 28.67 5,913
07/14/2014 29.22 29.27 29.21 29.27 1,624
07/11/2014 29.2 29.2 29.2 29.2 1,007
07/10/2014 29.07 29.07 29.05 29.07 909
07/09/2014 29.22 29.22 29.22 29.22 946
07/08/2014 29.22 29.22 29.22 29.22 00
07/07/2014 29.24 30.75 28.6 29.22 10,540
07/03/2014 29.04 29.23 29.04 29.23 3,266
07/02/2014 28.9499 28.95 28.9499 28.95 2,054
07/01/2014 29 29.02 29 29.02 557
06/30/2014 28.98 29.03 28.45 28.99 1,861
06/27/2014 29.0275 29.0275 29.0275 29.0275 372
06/26/2014 28.85 28.85 28.85 28.85 00
06/25/2014 28.85 28.85 28.85 28.85 492
06/24/2014 28.75 28.75 28.75 28.75 240
06/23/2014 28.651 28.651 28.65 28.65 447
06/20/2014 28.47 28.74 28.47 28.74 1,138
06/19/2014 28.6 28.6 28.58 28.58 372
06/18/2014 28.75 28.75 28.75 28.75 00
06/17/2014 28.75 28.75 28.75 28.75 151
06/16/2014 28.36 28.45 28.36 28.45 660
06/13/2014 28.54 28.54 28.54 28.54 00
06/12/2014 28.54 28.54 28.54 28.54 458
06/11/2014 28.3937 28.3937 28.3937 28.3937 00
06/10/2014 28.3937 28.3937 28.3937 28.3937 00
06/09/2014 28.57 28.57 28.3937 28.3937 514
06/06/2014 28.54 28.66 28.46 28.58 1,370
06/05/2014 27.94 27.94 27.94 27.94 00
06/04/2014 27.94 27.94 27.94 27.94 00
06/03/2014 27.83 27.94 27.83 27.94 604
06/02/2014 27.9 27.9 27.9 27.9 00
05/30/2014 27.85 27.9 27.85 27.9 345
05/29/2014 28.49 28.49 28.49 28.49 284
05/28/2014 27.871 27.871 27.871 27.871 135
05/27/2014 28.24 28.24 28.1196 28.1196 275
05/23/2014 27.72 27.72 27.72 27.72 00
05/22/2014 27.72 27.72 27.72 27.72 00
05/21/2014 27.1 27.72 27.1 27.72 667
05/20/2014 27.36 27.4355 27.36 27.36 473
05/19/2014 27.664 27.664 27.664 27.664 00
05/16/2014 27.664 27.664 27.664 27.664 00
05/15/2014 28 28 27.251 27.664 1,542
05/14/2014 28.0495 28.0495 28.0495 28.0495 535
05/13/2014 28 28 28 28 100
05/12/2014 27.8701 27.97 27.8701 27.95 660
05/09/2014 28.03 28.03 27.87 27.87 406
05/08/2014 28.65 28.65 27.87 28.19 5,265
05/07/2014 27.96 27.96 27.96 27.96 251
05/06/2014 27.95 27.99 27.95 27.99 2,949
05/05/2014 27.9 27.9 27.9 27.9 00
05/02/2014 27.783 27.9 27.766 27.9 1,181
05/01/2014 27.65 27.65 27.65 27.65 600
04/30/2014 27.7099 27.7099 27.7099 27.7099 00
04/29/2014 27.7099 27.7099 27.7099 27.7099 00
04/28/2014 27.7099 27.7099 27.7099 27.7099 312
04/25/2014 27.75 27.77 27.65 27.77 6,300
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?