PowerShares High Yield Corporate Bond Portfolio Historical Stock Prices

(ETF)
PHB 
$19.445
*  
0.035
 negative 
0.18%
Get PHB Alerts
*Delayed - data as of Apr. 15, 2014 


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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  19.45  19.47  19.4234  19.445 117,484
04/15/2014 19.44 19.47 19.4234 19.445 117,484
04/14/2014 19.49 19.53 19.46 19.48 233,094
04/11/2014 19.5 19.516 19.4501 19.47 230,210
04/10/2014 19.56 19.56 19.48 19.48 216,571
04/09/2014 19.51 19.54 19.48 19.53 199,501
04/08/2014 19.49 19.5 19.46 19.5 104,782
04/07/2014 19.49 19.49 19.45 19.48 189,765
04/04/2014 19.49 19.49 19.44 19.45 318,104
04/03/2014 19.46 19.46 19.43 19.45 85,143
04/02/2014 19.48 19.48 19.42 19.43 919,602
04/01/2014 19.44 19.47 19.43 19.45 417,710
03/31/2014 19.48 19.48 19.42 19.42 269,516
03/28/2014 19.41 19.43 19.39 19.43 85,221
03/27/2014 19.4 19.429 19.372 19.38 90,000
03/26/2014 19.46 19.46 19.38 19.38 86,891
03/25/2014 19.39 19.42 19.361 19.41 392,658
03/24/2014 19.38 19.39 19.35 19.38 412,895
03/21/2014 19.38 19.39 19.32 19.33 301,118
03/20/2014 19.38 19.39 19.33 19.37 420,084
03/19/2014 19.39 19.4014 19.33 19.37 329,352
03/18/2014 19.36 19.38 19.33 19.38 667,405
03/17/2014 19.34 19.37 19.32 19.33 683,672
03/14/2014 19.36 19.39 19.3 19.31 1,181,522
03/13/2014 19.46 19.46 19.4 19.41 122,247
03/12/2014 19.44 19.47 19.43 19.47 168,907
03/11/2014 19.44 19.46 19.43 19.44 161,939
03/10/2014 19.47 19.47 19.43 19.44 382,470
03/07/2014 19.48 19.5 19.44 19.44 297,312
03/06/2014 19.55 19.55 19.5 19.5 143,717
03/05/2014 19.55 19.56 19.52 19.55 439,464
03/04/2014 19.56 19.576 19.53 19.54 502,669
03/03/2014 19.4 19.539 19.4 19.49 1,898,678
02/28/2014 19.54 19.57 19.53 19.57 318,437
02/27/2014 19.53 19.55 19.52 19.53 210,277
02/26/2014 19.51 19.53 19.48 19.53 301,874
02/25/2014 19.5 19.5 19.45 19.48 141,115
02/24/2014 19.46 19.5 19.45 19.48 282,614
02/21/2014 19.45 19.45 19.41 19.42 116,744
02/20/2014 19.38 19.44 19.37 19.43 541,911
02/19/2014 19.32 19.42 19.32 19.37 1,384,777
02/18/2014 19.34 19.35 19.3 19.35 174,812
02/14/2014 19.32 19.34 19.29 19.34 215,024
02/13/2014 19.35 19.39 19.34 19.38 147,591
02/12/2014 19.37 19.375 19.324 19.34 148,465
02/11/2014 19.33 19.38 19.3075 19.35 216,631
02/10/2014 19.32 19.34 19.306 19.34 202,353
02/07/2014 19.25 19.33 19.23 19.31 459,336
02/06/2014 19.23 19.26 19.2 19.25 716,840
02/05/2014 19.19 19.23 19.19 19.21 238,615
02/04/2014 19.2 19.23 19.18 19.21 3,393,380
02/03/2014 19.28 19.29 19.11 19.15 620,890
01/31/2014 19.23 19.26 19.2 19.25 987,023
01/30/2014 19.25 19.26 19.2 19.25 204,870
01/29/2014 19.25 19.25 19.18 19.19 158,529
01/28/2014 19.22 19.25 19.178 19.246 115,213
01/27/2014 19.17 19.1999 19.14 19.165 203,222
01/24/2014 19.27 19.295 19.14 19.14 397,754
01/23/2014 19.27 19.2898 19.25 19.28 92,047
01/22/2014 19.31 19.32 19.26 19.3 830,135
01/21/2014 19.34 19.34 19.28 19.3 167,428
01/17/2014 19.3 19.3 19.27 19.28 100,144
01/16/2014 19.25 19.31 19.25 19.27 584,942
01/15/2014 19.28 19.31 19.25 19.29 346,984
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 your brokers before you trade


Want to trade FX?