PowerShares Intl Dividend Achievers Historical Stock Prices

(ETF)
PID 
$18.13
*  
0.08
0.44%
Get PID Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading PID 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-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  18.10  18.14  18.0101  18.13 194,138
05/26/2015 18.3 18.3 18.02 18.05 242,427
05/22/2015 18.46 18.46 18.3901 18.41 214,536
05/21/2015 18.42 18.5 18.37 18.48 417,566
05/20/2015 18.34 18.41 18.32 18.37 145,351
05/19/2015 18.37 18.38 18.27 18.35 185,145
05/18/2015 18.54 18.5594 18.46 18.5 305,872
05/15/2015 18.57 18.638 18.49 18.62 164,184
05/14/2015 18.66 18.72 18.58 18.64 264,681
05/13/2015 18.58 18.63 18.5 18.55 260,526
05/12/2015 18.4 18.5362 18.4 18.51 405,006
05/11/2015 18.52 18.57 18.45 18.48 175,517
05/08/2015 18.45 18.57 18.41 18.54 345,574
05/07/2015 18.35 18.35 18.1404 18.26 1,070,584
05/06/2015 18.53 18.58 18.34 18.38 228,046
05/05/2015 18.57 18.61 18.41 18.42 275,642
05/04/2015 18.59 18.6 18.5 18.53 209,993
05/01/2015 18.52 18.56 18.42 18.56 653,883
04/30/2015 18.51 18.51 18.34 18.42 365,949
04/29/2015 18.53 18.59 18.45 18.53 350,381
04/28/2015 18.5 18.58 18.46 18.57 230,296
04/27/2015 18.6 18.61 18.5 18.53 249,753
04/24/2015 18.6 18.6 18.5 18.55 1,416,796
04/23/2015 18.24 18.5 18.21 18.49 202,299
04/22/2015 18.2 18.27 18.11 18.26 281,369
04/21/2015 18.27 18.3099 18.162 18.2 167,370
04/20/2015 18.29 18.327 18.22 18.22 144,743
04/17/2015 18.28 18.32 18.13 18.23 286,123
04/16/2015 18.5 18.5446 18.36 18.44 285,064
04/15/2015 18.31 18.5 18.2875 18.5 627,488
04/14/2015 18.16 18.25 18.1 18.21 239,469
04/13/2015 18.11 18.14 18 18.02 212,914
04/10/2015 18.05 18.1299 18.0301 18.09 237,488
04/09/2015 17.98 18.094 17.9701 18.09 388,538
04/08/2015 18.05 18.0899 17.9 17.97 319,043
04/07/2015 18 18.15 17.97 17.99 342,807
04/06/2015 17.72 18.02 17.72 17.95 282,890
04/02/2015 17.6 17.75 17.59 17.73 243,507
04/01/2015 17.5 17.575 17.47 17.56 737,634
03/31/2015 17.42 17.49 17.36 17.44 261,659
03/30/2015 17.53 17.6191 17.487 17.575 243,420
03/27/2015 17.56 17.56 17.45 17.48 862,711
03/26/2015 17.64 17.6741 17.52 17.6 456,423
03/25/2015 17.8 17.84 17.65 17.65 287,666
03/24/2015 17.73 17.8 17.716 17.75 457,178
03/23/2015 17.92 17.92 17.78 17.78 1,057,719
03/20/2015 17.72 17.85 17.691 17.79 295,025
03/19/2015 17.74 17.74 17.59 17.62 376,096
03/18/2015 17.48 17.8899 17.42 17.85 431,574
03/17/2015 17.38 17.5 17.32 17.44 346,937
03/16/2015 17.4 17.42 17.36 17.41 286,998
03/13/2015 17.44 17.44 17.2388 17.33 443,693
03/12/2015 17.53 17.5699 17.44 17.48 275,988
03/11/2015 17.32 17.39 17.3 17.38 325,998
03/10/2015 17.53 17.54 17.32 17.33 383,603
03/09/2015 17.79 17.84 17.72 17.74 290,921
03/06/2015 18.06 18.06 17.8 17.81 783,863
03/05/2015 18.22 18.2226 18.1401 18.16 779,411
03/04/2015 18.18 18.18 18.05 18.12 260,464
03/03/2015 18.25 18.3008 18.2201 18.25 259,615
03/02/2015 18.26 18.298 18.23 18.25 485,236
02/27/2015 18.23 18.3299 18.23 18.27 276,744
02/26/2015 18.3 18.3 18.19 18.23 619,155
*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?