PowerShares High Yield Corporate Bond Portfolio Historical Stock Prices

(ETF)
PHB 
$18.98
*  
0.02
0.11%
Get PHB Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading PHB now


Community Rating:
View:    PHB Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-2015

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  19  19.0197  18.96  18.98 394,737
06/01/2015 19 19.0197 18.96 18.98 394,737
05/29/2015 19 19.01 18.96 18.96 259,038
05/28/2015 18.98 19.02 18.96 19.01 162,906
05/27/2015 18.98 19.01 18.9601 18.99 168,351
05/26/2015 18.98 18.98 18.95 18.97 212,982
05/22/2015 18.97 18.99 18.96 18.98 170,601
05/21/2015 18.96 18.97 18.94 18.96 327,466
05/20/2015 18.98 18.98 18.93 18.96 887,204
05/19/2015 19.01 19.01 18.95 18.97 84,818
05/18/2015 18.99 18.99 18.96 18.97 103,937
05/15/2015 18.99 19.03 18.981 19.02 368,384
05/14/2015 19.03 19.08 19.01 19.07 1,142,051
05/13/2015 19 19.03 18.95 18.98 224,964
05/12/2015 19.04 19.0666 18.99 19.04 132,142
05/11/2015 19.12 19.13 19.06 19.07 417,724
05/08/2015 19.06 19.13 19.02 19.13 361,069
05/07/2015 19 19.06 19 19.01 327,525
05/06/2015 19.1 19.1 19.04 19.06 93,771
05/05/2015 19.09 19.11 19.02 19.07 459,458
05/04/2015 19.12 19.13 19.07 19.09 321,947
05/01/2015 19.05 19.11 19.04 19.11 414,603
04/30/2015 19.06 19.09 18.98 19.05 685,465
04/29/2015 19.11 19.13 19.06 19.12 193,667
04/28/2015 19.14 19.15 19.11 19.15 155,352
04/27/2015 19.15 19.16 19.13 19.16 597,320
04/24/2015 19.1 19.1399 19.1 19.11 112,148
04/23/2015 19.1 19.13 19.08 19.1 143,568
04/22/2015 19.11 19.13 19.09 19.09 152,314
04/21/2015 19.11 19.12 19.08 19.09 258,788
04/20/2015 19.12 19.13 19.08 19.1 131,583
04/17/2015 19.07 19.08 19.03 19.07 163,360
04/16/2015 19.08 19.1 19.05 19.1 758,628
04/15/2015 19.08 19.1 19.05 19.08 145,636
04/14/2015 19.1 19.13 19.0847 19.11 101,771
04/13/2015 19.09 19.14 19.0705 19.11 128,757
04/10/2015 19.1 19.13 19.0601 19.09 244,573
04/09/2015 19.06 19.11 19.06 19.11 117,628
04/08/2015 19.04 19.1 19.04 19.06 218,066
04/07/2015 19.01 19.08 19.01 19.05 169,732
04/06/2015 18.97 19.04 18.9501 19.03 135,473
04/02/2015 18.99 19 18.94 18.98 647,574
04/01/2015 18.99 18.99 18.92 18.945 594,524
03/31/2015 18.98 18.99 18.94 18.97 440,329
03/30/2015 18.94 19.01 18.92 18.98 383,178
03/27/2015 18.96 18.97 18.94 18.945 152,010
03/26/2015 18.94 18.99 18.9201 18.98 90,368
03/25/2015 18.99 19 18.95 18.96 362,780
03/24/2015 18.91 18.97 18.91 18.97 185,261
03/23/2015 18.95 18.96 18.9232 18.95 214,017
03/20/2015 18.94 19 18.91 18.96 375,261
03/19/2015 18.87 18.91 18.86 18.89 149,944
03/18/2015 18.82 18.952 18.8021 18.9 1,169,980
03/17/2015 18.84 18.86 18.801 18.8338 110,800
03/16/2015 18.91 18.91 18.84 18.89 349,930
03/13/2015 18.94 18.95 18.9 18.92 213,003
03/12/2015 19.03 19.05 19.01 19.02 117,166
03/11/2015 19 19.03 18.97 18.99 180,867
03/10/2015 19.03 19.03 18.96 18.98 551,012
03/09/2015 19.1 19.1 19.06 19.06 112,898
03/06/2015 19.06 19.12 19.03 19.06 208,870
03/05/2015 19.15 19.152 19.11 19.12 172,755
03/04/2015 19.14 19.17 19.1 19.14 316,824
03/03/2015 19.14 19.18 19.14 19.16 1,486,216
03/02/2015 19.14 19.2 19.14 19.16 923,936
*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?