PowerShares Intl Dividend Achievers Historical Stock Prices

(ETF)
PID 
$14.15
*  
0.09
0.64%
Get PID Alerts
*Delayed - data as of May 24, 2016  -  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 23-FEB-2016 TO 23-MAY-2016

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 14.12 14.2192 14.09 14.15 151,889
05/23/2016 14.08 14.1599 14.01 14.06 219,097
05/20/2016 14.1 14.24 14.1 14.14 167,997
05/19/2016 13.97 14.1158 13.81 14.07 541,820
05/18/2016 14.17 14.29 14.0456 14.11 137,508
05/17/2016 14.23 14.362 14.14 14.24 178,371
05/16/2016 14.04 14.24 14.04 14.2 192,156
05/13/2016 14.06 14.12 13.91 13.94 129,535
05/12/2016 14.33 14.41 14.065 14.13 218,069
05/11/2016 14.12 14.3299 14 14.2 247,338
05/10/2016 13.89 14.16 13.89 14.15 294,027
05/09/2016 13.92 13.92 13.6799 13.84 121,024
05/06/2016 13.84 14.06 13.83 13.99 119,632
05/05/2016 14.08 14.17 13.89 13.94 224,168
05/04/2016 14.07 14.18 13.91 13.97 312,664
05/03/2016 14.4 14.42 14.17 14.25 342,525
05/02/2016 14.66 14.66 14.49 14.58 202,497
04/29/2016 14.72 14.81 14.5415 14.64 187,049
04/28/2016 14.75 14.879 14.6635 14.69 212,594
04/27/2016 14.77 14.87 14.6801 14.84 162,001
04/26/2016 14.79 14.8299 14.7299 14.81 169,740
04/25/2016 14.78 14.82 14.6301 14.68 161,789
04/22/2016 14.82 14.97 14.7943 14.875 142,997
04/21/2016 14.98 15.01 14.77 14.825 306,474
04/20/2016 14.88 15.0782 14.87 14.98 232,402
04/19/2016 14.62 14.9 14.62 14.9 180,933
04/18/2016 14.19 14.505 14.15 14.46 178,573
04/15/2016 14.34 14.3999 14.255 14.31 109,189
04/14/2016 14.41 14.4385 14.32 14.38 357,821
04/13/2016 14.25 14.39 14.25 14.37 165,553
04/12/2016 13.82 14.127 13.8 14.07 192,588
04/11/2016 13.75 13.88 13.72 13.72 272,837
04/08/2016 13.5 13.71 13.5 13.615 211,576
04/07/2016 13.38 13.44 13.25 13.29 174,070
04/06/2016 13.32 13.495 13.22 13.485 202,180
04/05/2016 13.33 13.36 13.25 13.31 189,105
04/04/2016 13.72 13.739 13.53 13.54 197,158
04/01/2016 13.61 13.6973 13.54 13.695 116,337
03/31/2016 13.9 13.98 13.8299 13.86 128,454
03/30/2016 13.88 14.0669 13.88 13.93 213,163
03/29/2016 13.5 13.73 13.39 13.72 300,294
03/28/2016 13.6 13.65 13.51 13.615 182,194
03/24/2016 13.43 13.62 13.371 13.61 143,948
03/23/2016 13.86 13.87 13.59 13.59 227,134
03/22/2016 13.88 13.99 13.845 13.96 189,372
03/21/2016 14.06 14.185 13.975 14.03 286,430
03/18/2016 14.25 14.2837 14.08 14.15 202,552
03/17/2016 14 14.22 13.975 14.16 225,393
03/16/2016 13.53 13.86 13.53 13.86 283,921
03/15/2016 13.56 13.57 13.455 13.57 183,998
03/14/2016 13.75 13.796 13.64 13.76 203,819
03/11/2016 13.68 13.83 13.68 13.815 323,562
03/10/2016 13.63 13.685 13.4 13.54 263,057
03/09/2016 13.6 13.6757 13.48 13.61 387,216
03/08/2016 13.75 13.75 13.475 13.49 398,156
03/07/2016 13.58 13.9 13.58 13.89 469,279
03/04/2016 13.48 13.7401 13.4644 13.65 405,958
03/03/2016 13.19 13.3757 13.19 13.37 265,842
03/02/2016 12.92 13.19 12.9026 13.19 379,342
03/01/2016 12.78 12.9465 12.73 12.92 286,341
02/29/2016 12.57 12.71 12.555 12.62 333,057
02/26/2016 12.55 12.61 12.4501 12.5 220,865
02/25/2016 12.34 12.43 12.24 12.43 227,989
02/24/2016 12.14 12.3599 11.995 12.33 408,963
02/23/2016 12.6 12.6127 12.41 12.41 370,990
*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?