Quantcast

PortfolioPlus Emerging Markets ETF Historical Stock Prices

(ETF)
PPEM 
$19.55
*  
0.1757
0.89%
Get PPEM Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading PPEM 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-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 N/A 19.55 19.55 19.55 200
11/20/2018 19.55 19.55 19.55 19.55 200
11/19/2018 19.7257 19.7257 19.7257 19.7257 00
11/16/2018 19.7257 19.7257 19.7257 19.7257 00
11/15/2018 19.7257 19.7257 19.7257 19.7257 00
11/14/2018 19.511 19.7257 19.511 19.7257 427
11/13/2018 19.47 19.47 19.47 19.47 385
11/12/2018 20.23 20.23 20.23 20.23 00
11/09/2018 20.23 20.23 20.23 20.23 00
11/08/2018 20.23 20.23 20.23 20.23 00
11/07/2018 20.23 20.23 20.23 20.23 00
11/06/2018 20.19 20.23 20.19 20.23 858
11/05/2018 20.22 20.31 20.18 20.27 2,400
11/02/2018 20.69 20.69 20.11 20.14 498
11/01/2018 19.5 19.5 19.5 19.5 00
10/31/2018 19.5 19.5 19.5 19.5 106
10/30/2018 19.19 19.23 18.84 18.89 597
10/29/2018 19.41 19.41 18.44 19 1,486
10/26/2018 18.78 18.97 18.78 18.97 400
10/25/2018 19.24 19.332 19.24 19.332 1,006
10/24/2018 19.02 19.02 18.807 18.807 4,842
10/23/2018 19.1491 19.34 19.1491 19.34 362
10/22/2018 20.32 20.32 19.67 19.67 1,004
10/19/2018 19.28 19.28 19.28 19.28 00
10/18/2018 19.28 19.28 19.28 19.28 500
10/17/2018 19.76 19.76 19.76 19.76 1,695
10/16/2018 20.1 20.1 20.05 20.08 5,039
10/15/2018 19.68 19.68 19.63 19.63 400
10/12/2018 19.48 19.66 19.48 19.66 2,000
10/11/2018 19.22 19.22 19.15 19.15 600
10/10/2018 19.4599 19.4599 19.4 19.4 5,771
10/09/2018 19.8427 19.8427 19.8427 19.8427 00
10/08/2018 19.8427 19.8427 19.8427 19.8427 00
10/05/2018 19.83 19.8427 19.83 19.8427 900
10/04/2018 20.9767 20.9767 20.9767 20.9767 00
10/03/2018 20.9767 20.9767 20.9767 20.9767 00
10/02/2018 20.9767 20.9767 20.9767 20.9767 741
10/01/2018 21.2217 21.2217 21.2217 21.2217 00
09/28/2018 21.2217 21.2217 21.2217 21.2217 00
09/27/2018 21.2217 21.2217 21.2217 21.2217 00
09/26/2018 21.2217 21.2217 21.2217 21.2217 397
09/25/2018 21.12 21.17 21.11 21.17 905
09/24/2018 21.15 21.15 21.015 21.015 972
09/21/2018 21.23 21.23 21.23 21.23 00
09/20/2018 21.05 21.23 21.05 21.23 1,800
09/19/2018 20.94 20.97 20.9256 20.97 1,006
09/18/2018 20.57 20.58 20.512 20.512 2,713
09/17/2018 20.66 20.66 20.66 20.66 00
09/14/2018 20.73 20.73 20.66 20.66 1,283
09/13/2018 20.5737 20.61 20.5737 20.6 700
09/12/2018 20.095 20.095 20.095 20.095 00
09/11/2018 20.095 20.095 20.095 20.095 00
09/10/2018 20.08 20.11 20.07 20.095 1,454
09/07/2018 20.35 20.35 20.35 20.35 200
09/06/2018 20.7205 20.7205 20.7205 20.7205 00
09/05/2018 20.7205 20.7205 20.7205 20.7205 00
09/04/2018 20.89 20.89 20.7205 20.7205 1,675
08/31/2018 21.25 21.25 21.25 21.25 00
08/30/2018 21.25 21.25 21.25 21.25 100
08/29/2018 21.72 21.72 21.72 21.72 00
08/28/2018 21.72 21.8727 21.72 21.72 840
08/27/2018 21.54 21.54 21.54 21.54 150
08/24/2018 21.4137 21.4137 21.4137 21.4137 00
08/23/2018 21.4137 21.4137 21.4137 21.4137 00
08/22/2018 21.4137 21.4137 21.4137 21.4137 400
08/21/2018 20.52 20.52 20.52 20.52 00
08/20/2018 20.52 20.52 20.52 20.52 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PPEM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio