PowerShares DB Italian Treasury Bond Futures ETN Historical Stock Prices

(ETF)
ITLY 
$29.65
*  
0.07
0.24%
Get ITLY Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  30.01  29.529  29.65 3,804
08/29/2014 29.6 30.01 29.529 29.65 3,804
08/28/2014 29.58 29.58 29.58 29.58 1,225
08/27/2014 29.622 29.622 29.622 29.622 00
08/26/2014 29.53 29.63 29.45 29.622 2,521
08/25/2014 29.51 29.81 29.51 29.81 5,176
08/22/2014 29.37 29.43 29.18 29.3 14,532
08/21/2014 29.3699 29.3699 29.3699 29.3699 203
08/20/2014 29.32 29.32 29.32 29.32 00
08/19/2014 29.37 29.37 29.32 29.32 498
08/18/2014 29.1501 29.1501 29.1501 29.1501 00
08/15/2014 29.1501 29.1501 29.1501 29.1501 197
08/14/2014 29.22 29.22 29.16 29.22 797
08/13/2014 28.9 29.07 28.9 29.07 5,201
08/12/2014 28.83 28.83 28.83 28.83 00
08/11/2014 28.25 28.83 28.25 28.83 1,478
08/08/2014 28.77 28.77 28.5401 28.5401 479
08/07/2014 28.75 28.75 28.75 28.75 00
08/06/2014 28.64 28.75 28.64 28.75 1,506
08/05/2014 28.87 28.87 28.79 28.79 607
08/04/2014 29.08 29.154 29 29 2,468
08/01/2014 28.95 29.07 28.91 28.97 17,129
07/31/2014 29.1 29.19 29.0499 29.19 4,548
07/30/2014 29.18 29.18 28.9399 29.098 21,621
07/29/2014 28.98 29.25 28.91 28.91 1,155
07/28/2014 29.16 29.19 29.16 29.19 683
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
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?