Quantcast

PowerShares International Corporate Bond Portfolio Historical Stock Prices

(ETF)
PICB 
$26.44
*  
0.05
0.19%
Get PICB Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading PICB 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 22-FEB-2018 TO 22-MAY-2018

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 26.38 26.475 26.3951 26.44 5,975
05/22/2018 26.4 26.475 26.3951 26.44 5,975
05/21/2018 26.4618 26.49 26.405 26.49 64,769
05/18/2018 26.43 26.49 26.2966 26.47 17,160
05/17/2018 26.46 26.59 26.42 26.49 10,338
05/16/2018 26.53 26.5804 26.4401 26.56 18,580
05/15/2018 26.69 26.7 26.41 26.615 5,834
05/14/2018 27.01 27.01 26.81 26.82 6,085
05/11/2018 26.95 26.95 26.84 26.85 65,518
05/10/2018 26.9 26.94 26.71 26.84 59,434
05/09/2018 26.71 26.8199 26.67 26.7001 5,833
05/08/2018 26.74 26.8799 26.61 26.73 12,615
05/07/2018 26.9 27.014 26.82 26.9 12,001
05/04/2018 26.95 27.02 26.84 26.92 12,039
05/03/2018 27.04 27.12 26.91 26.98 6,453
05/02/2018 27.01 27.04 26.86 26.98 40,138
05/01/2018 27.2 27.2 26.86 27 87,560
04/30/2018 27.17 27.41 27.09 27.19 18,928
04/27/2018 27.08 27.3894 27.08 27.3021 32,460
04/26/2018 27.42 27.42 27.16 27.33 11,100
04/25/2018 27.31 27.4 27.13 27.26 107,368
04/24/2018 27.36 27.46 27.33 27.41 42,707
04/23/2018 27.46 27.54 27.2409 27.32 21,362
04/20/2018 27.68 27.76 27.5979 27.69 35,619
04/19/2018 28.03 28.03 27.69 27.71 47,441
04/18/2018 28.13 28.22 28.09 28.12 27,051
04/17/2018 28.08 28.181 27.91 28.1466 75,413
04/16/2018 28.03 28.18 28.01 28.1019 15,294
04/13/2018 27.95 28.09 27.78 27.95 30,275
04/12/2018 28.02 28.02 27.83 27.98 8,486
04/11/2018 28.1 28.1399 27.9684 28.06 16,846
04/10/2018 28.01 28.0599 27.81 27.9508 5,059
04/09/2018 27.78 27.8052 27.73 27.8 15,459
04/06/2018 27.65 27.7599 27.6301 27.72 6,946
04/05/2018 27.63 27.6499 27.51 27.64 7,751
04/04/2018 27.8 27.91 27.67 27.67 46,556
04/03/2018 27.66 27.81 27.66 27.7628 8,325
04/02/2018 27.78 27.9599 27.71 27.76 73,720
03/29/2018 27.83 27.8499 27.66 27.83 6,709
03/28/2018 27.76 27.9 27.68 27.79 48,097
03/27/2018 27.92 27.99 27.81 27.91 33,856
03/26/2018 27.77 28 27.77 27.96 41,307
03/23/2018 27.85 27.89 27.63 27.76 61,140
03/22/2018 27.56 27.81 27.56 27.76 36,028
03/21/2018 27.51 27.71 27.44 27.71 16,042
03/20/2018 27.53 27.5999 27.42 27.4602 7,224
03/19/2018 27.55 27.7699 27.55 27.65 11,611
03/16/2018 27.58 27.72 27.5 27.56 130,366
03/15/2018 27.64 27.8099 27.6111 27.6638 8,234
03/14/2018 27.76 27.865 27.69 27.84 36,933
03/13/2018 27.84 27.93 27.66 27.71 58,925
03/12/2018 27.69 27.76 27.53 27.68 157,784
03/09/2018 27.64 27.7 27.56 27.6 121,725
03/08/2018 27.67 27.78 27.52 27.7 6,501
03/07/2018 27.73 27.7599 27.57 27.67 43,985
03/06/2018 27.77 27.77 27.42 27.7 37,812
03/05/2018 27.56 27.7299 27.52 27.63 12,971
03/02/2018 27.61 27.6899 27.57 27.57 4,518
03/01/2018 27.47 27.64 27.24 27.41 148,893
02/28/2018 27.63 27.63 27.37 27.49 56,668
02/27/2018 27.71 27.71 27.56 27.57 31,301
02/26/2018 27.77 27.86 27.71 27.82 18,317
02/23/2018 27.68 27.87 27.56 27.87 18,392
02/22/2018 27.59 27.8499 27.59 27.77 15,486
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PICB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio