PowerShares Intl Dividend Achievers Historical Stock Prices

(ETF)
PID 
$19.29
*  
0.09
0.46%
Get PID Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading PID now


Community Rating:
View:    PID 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  19.36  19.38  19.247  19.29 236,180
09/17/2014 19.37 19.38 19.247 19.29 237,911
09/16/2014 19.24 19.42 19.238 19.38 222,339
09/15/2014 19.36 19.37 19.25 19.3 393,707
09/12/2014 19.46 19.46 19.3601 19.41 594,643
09/11/2014 19.46 19.47 19.3844 19.46 420,829
09/10/2014 19.53 19.53 19.43 19.53 275,146
09/09/2014 19.58 19.58 19.4743 19.51 244,216
09/08/2014 19.69 19.69 19.55 19.57 172,232
09/05/2014 19.68 19.74 19.61 19.74 596,590
09/04/2014 19.79 19.8 19.64 19.66 197,848
09/03/2014 19.78 19.8 19.73 19.76 201,683
09/02/2014 19.62 19.6399 19.56 19.63 165,453
08/29/2014 19.59 19.6 19.52 19.59 185,044
08/28/2014 19.55 19.58 19.5199 19.57 189,032
08/27/2014 19.55 19.63 19.55 19.63 156,464
08/26/2014 19.48 19.57 19.48 19.55 247,274
08/25/2014 19.46 19.5 19.44 19.5 215,663
08/22/2014 19.36 19.39 19.305 19.34 204,298
08/21/2014 19.38 19.4 19.362 19.4 335,251
08/20/2014 19.34 19.39 19.3246 19.38 148,124
08/19/2014 19.37 19.3999 19.3399 19.39 278,070
08/18/2014 19.35 19.38 19.29 19.38 389,776
08/15/2014 19.23 19.3198 19.1 19.26 187,018
08/14/2014 19.13 19.21 19.12 19.21 180,046
08/13/2014 19.08 19.11 19.03 19.1 179,358
08/12/2014 18.98 19.02 18.97 19.02 195,057
08/11/2014 18.9 19.04 18.9 19.02 238,700
08/08/2014 18.74 18.9 18.7 18.89 1,079,240
08/07/2014 18.89 18.9 18.7 18.74 207,836
08/06/2014 18.83 18.8898 18.78 18.88 153,178
08/05/2014 19.01 19.02 18.8401 18.88 240,441
08/04/2014 19 19.07 18.93 19.04 264,948
08/01/2014 18.96 19.02 18.89 18.99 1,359,427
07/31/2014 19.17 19.17 18.97 19.005 424,494
07/30/2014 19.31 19.33 19.17 19.2377 190,075
07/29/2014 19.38 19.4 19.26 19.26 210,019
07/28/2014 19.35 19.36 19.29 19.34 166,132
07/25/2014 19.43 19.43 19.33 19.36 114,888
07/24/2014 19.49 19.5 19.45 19.47 203,335
07/23/2014 19.48 19.51 19.4426 19.5 228,021
07/22/2014 19.42 19.49 19.42 19.475 189,435
07/21/2014 19.31 19.33 19.242 19.32 188,310
07/18/2014 19.29 19.4 19.29 19.38 126,175
07/17/2014 19.4 19.42 19.27 19.29 164,788
07/16/2014 19.24 19.48 19.24 19.47 287,827
07/15/2014 19.4 19.4 19.27 19.33 181,034
07/14/2014 19.34 19.38 19.3155 19.37 235,581
07/11/2014 19.27 19.27 19.205 19.26 292,016
07/10/2014 19.24 19.3 19.19 19.2851 226,863
07/09/2014 19.32 19.41 19.3 19.395 222,173
07/08/2014 19.42 19.42 19.26 19.35 239,146
07/07/2014 19.49 19.49 19.39 19.42 260,872
07/03/2014 19.48 19.55 19.46 19.5 807,369
07/02/2014 19.5 19.5 19.43 19.46 415,562
07/01/2014 19.41 19.46 19.38 19.43 979,021
06/30/2014 19.32 19.34 19.25 19.33 588,457
06/27/2014 19.22 19.33 19.2138 19.33 214,416
06/26/2014 19.19 19.23 19.121 19.21 90,472
06/25/2014 19.12 19.19 19.12 19.18 222,366
06/24/2014 19.23 19.28 19.1472 19.155 332,533
06/23/2014 19.2 19.26 19.17 19.255 165,564
06/20/2014 19.29 19.29 19.21 19.23 239,474
06/19/2014 19.4 19.43 19.32 19.32 323,153
06/18/2014 19.3 19.36 19.25 19.36 408,478
06/17/2014 19.24 19.28 19.19 19.28 181,947
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?