PowerShares Emerging Markets U
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Mar 2020 |
USD |
17.78 |
17.78 |
17.2975 |
17.2975 |
17.2975 |
-0.858 (-4.72%)
|
200 |
| 26 Mar 2020 |
USD |
17.58 |
18.155 |
17.58 |
18.155 |
18.155 |
+0.94 (+5.46%)
|
649 |
| 25 Mar 2020 |
USD |
16.98 |
17.215 |
16.97 |
17.215 |
17.215 |
+0.545 (+3.27%)
|
13,593 |
| 24 Mar 2020 |
USD |
16.755 |
16.76 |
16.67 |
16.67 |
16.67 |
+0.367 (+2.25%)
|
1,551 |
| 23 Mar 2020 |
USD |
16.695 |
16.845 |
16.3025 |
16.3025 |
16.3025 |
-0.372 (-2.23%)
|
50,486 |
| 20 Mar 2020 |
USD |
16.3 |
16.675 |
16.3 |
16.675 |
16.675 |
+1.448 (+9.51%)
|
5,939 |
| 19 Mar 2020 |
USD |
15.68 |
15.68 |
15 |
15.2275 |
15.2275 |
-2.522 (-14.21%)
|
880 |
| 18 Mar 2020 |
USD |
17.75 |
17.75 |
17.75 |
17.75 |
17.75 |
+0.828 (+4.89%)
|
6,713 |
| 17 Mar 2020 |
USD |
16.95 |
16.95 |
16.9225 |
16.9225 |
16.9225 |
-0.01 (-0.06%)
|
5 |
| 16 Mar 2020 |
USD |
16.99 |
16.99 |
16.9325 |
16.9325 |
16.9325 |
-0.072 (-0.43%)
|
6 |
| 13 Mar 2020 |
USD |
17.34 |
18.04 |
17.005 |
17.005 |
17.005 |
-0.212 (-1.23%)
|
146,834 |
| 12 Mar 2020 |
USD |
17.2175 |
17.2175 |
17.2175 |
17.2175 |
17.2175 |
-1.337 (-7.21%)
|
0 |
| 11 Mar 2020 |
USD |
18.555 |
18.555 |
18.555 |
18.555 |
18.555 |
-0.395 (-2.08%)
|
0 |
| 10 Mar 2020 |
USD |
18.96 |
18.96 |
18.95 |
18.95 |
18.95 |
-0.29 (-1.51%)
|
45,618 |
| 9 Mar 2020 |
USD |
19.355 |
19.355 |
19.22 |
19.24 |
19.24 |
-0.865 (-4.30%)
|
37,956 |
| 6 Mar 2020 |
USD |
20.135 |
20.175 |
20.04 |
20.105 |
20.105 |
-0.188 (-0.92%)
|
14,030 |
| 5 Mar 2020 |
USD |
20.2925 |
20.2925 |
20.2925 |
20.2925 |
20.2925 |
-0.138 (-0.67%)
|
0 |
| 4 Mar 2020 |
USD |
20.425 |
20.43 |
20.425 |
20.43 |
20.43 |
+0.295 (+1.47%)
|
6,814 |
| 3 Mar 2020 |
USD |
20.12 |
20.135 |
20.12 |
20.135 |
20.135 |
+0.13 (+0.65%)
|
10,546 |
| 2 Mar 2020 |
USD |
19.905 |
20.04 |
19.905 |
20.005 |
20.005 |
+0.22 (+1.11%)
|
39,223 |
| 28 Feb 2020 |
USD |
19.79 |
19.79 |
19.75 |
19.785 |
19.785 |
-0.12 (-0.60%)
|
67,974 |
| 27 Feb 2020 |
USD |
19.905 |
19.905 |
19.905 |
19.905 |
19.905 |
-0.225 (-1.12%)
|
0 |
| 26 Feb 2020 |
USD |
20.07 |
20.13 |
20.07 |
20.13 |
20.13 |
-0.015 (-0.07%)
|
14,661 |
| 25 Feb 2020 |
USD |
20.165 |
20.165 |
20.145 |
20.145 |
20.145 |
-0.145 (-0.71%)
|
54,204 |
| 24 Feb 2020 |
USD |
20.275 |
20.29 |
20.26 |
20.29 |
20.29 |
-0.015 (-0.07%)
|
11,721 |
| 21 Feb 2020 |
USD |
20.325 |
20.325 |
20.305 |
20.305 |
20.305 |
+0.085 (+0.42%)
|
50,472 |
| 20 Feb 2020 |
USD |
20.25 |
20.25 |
20.22 |
20.22 |
20.22 |
-0.015 (-0.07%)
|
19,951 |
| 19 Feb 2020 |
USD |
20.245 |
20.255 |
20.23 |
20.235 |
20.235 |
+0.055 (+0.27%)
|
28,668 |
| 18 Feb 2020 |
USD |
20.24 |
20.24 |
20.18 |
20.18 |
20.18 |
-0.01 (-0.05%)
|
3,825 |
| 17 Feb 2020 |
USD |
20.24 |
20.255 |
20.19 |
20.19 |
20.19 |
0.0 (0.0%)
|
26,021 |
