PowerShares Emerging Markets U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Sep 2022 |
USD |
13.99 |
14.095 |
13.795 |
14.095 |
14.095 |
-0.007 (-0.05%)
|
25,274 |
| 27 Sep 2022 |
USD |
14.235 |
14.235 |
14.1025 |
14.1025 |
14.1025 |
-0.09 (-0.63%)
|
687 |
| 26 Sep 2022 |
USD |
14.35 |
14.375 |
14.18 |
14.1925 |
14.1925 |
-0.193 (-1.34%)
|
3,466 |
| 23 Sep 2022 |
USD |
14.385 |
14.485 |
14.385 |
14.385 |
14.385 |
-0.19 (-1.30%)
|
27,334 |
| 22 Sep 2022 |
USD |
14.665 |
14.75 |
14.575 |
14.575 |
14.575 |
-0.128 (-0.87%)
|
13,375 |
| 21 Sep 2022 |
USD |
14.705 |
14.73 |
14.66 |
14.7025 |
14.7025 |
+0.007 (+0.05%)
|
4,475 |
| 20 Sep 2022 |
USD |
14.645 |
14.78 |
14.645 |
14.695 |
14.695 |
-0.095 (-0.64%)
|
9,975 |
| 16 Sep 2022 |
USD |
14.78 |
14.84 |
14.495 |
14.79 |
14.79 |
-0.085 (-0.57%)
|
3,151 |
| 15 Sep 2022 |
USD |
14.995 |
14.995 |
14.845 |
14.875 |
14.875 |
-0.195 (-1.29%)
|
7,449 |
| 14 Sep 2022 |
USD |
15.09 |
15.17 |
15.07 |
15.07 |
15.07 |
-0.07 (-0.46%)
|
11,410 |
| 13 Sep 2022 |
USD |
15.14 |
15.36 |
15.05 |
15.14 |
15.14 |
-0.228 (-1.48%)
|
2,583 |
| 12 Sep 2022 |
USD |
15.345 |
15.405 |
15.34 |
15.3675 |
15.3675 |
-0.028 (-0.18%)
|
1,320 |
| 9 Sep 2022 |
USD |
15.205 |
15.41 |
15.205 |
15.395 |
15.395 |
+0.135 (+0.88%)
|
12,766 |
| 8 Sep 2022 |
USD |
15.225 |
15.26 |
15.225 |
15.26 |
15.26 |
+0.23 (+1.53%)
|
4,996 |
| 7 Sep 2022 |
USD |
15.03 |
15.03 |
15.03 |
15.03 |
15.03 |
+0.01 (+0.07%)
|
2,911 |
| 6 Sep 2022 |
USD |
15.12 |
15.125 |
14.965 |
15.02 |
15.02 |
-0.058 (-0.38%)
|
4,544 |
| 5 Sep 2022 |
USD |
14.93 |
15.52 |
14.93 |
15.0775 |
15.0775 |
-0.142 (-0.94%)
|
11,418 |
| 2 Sep 2022 |
USD |
15.06 |
15.22 |
15.06 |
15.22 |
15.22 |
+0.237 (+1.59%)
|
15,233 |
| 1 Sep 2022 |
USD |
15.065 |
15.065 |
14.9825 |
14.9825 |
14.9825 |
-0.087 (-0.58%)
|
11,765 |
| 31 Aug 2022 |
USD |
15.19 |
15.26 |
15.07 |
15.07 |
15.07 |
-0.05 (-0.33%)
|
22,959 |
| 30 Aug 2022 |
USD |
15.26 |
15.56 |
15.12 |
15.12 |
15.12 |
-0.25 (-1.63%)
|
4,892 |
| 26 Aug 2022 |
USD |
15.47 |
15.475 |
15.37 |
15.37 |
15.37 |
-0.05 (-0.32%)
|
17,366 |
| 25 Aug 2022 |
USD |
15.47 |
15.47 |
15.315 |
15.42 |
15.42 |
+0.007 (+0.05%)
|
10,746 |
| 24 Aug 2022 |
USD |
15.425 |
15.425 |
15.4125 |
15.4125 |
15.4125 |
+0.037 (+0.24%)
|
182 |
| 23 Aug 2022 |
USD |
15.18 |
15.375 |
15.18 |
15.375 |
15.375 |
-0.3 (-1.91%)
|
16,135 |
| 22 Aug 2022 |
USD |
15.215 |
15.675 |
15.215 |
15.675 |
15.675 |
+0.37 (+2.42%)
|
7,733 |
| 19 Aug 2022 |
USD |
15.305 |
15.305 |
15.305 |
15.305 |
15.305 |
-0.193 (-1.24%)
|
0 |
| 18 Aug 2022 |
USD |
15.455 |
15.52 |
15.455 |
15.4975 |
15.4975 |
+0.037 (+0.24%)
|
5 |
| 17 Aug 2022 |
USD |
15.55 |
15.55 |
15.46 |
15.46 |
15.46 |
-0.18 (-1.15%)
|
8,130 |
| 16 Aug 2022 |
USD |
15.635 |
15.64 |
15.59 |
15.64 |
15.64 |
-0.13 (-0.82%)
|
5,941 |
