PowerShares Emerging Markets U Recent Share Price (LSE:PEMD)

LSE:PEMD - PowerShares Emerging Markets U PowerShares Emerging Markets U
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Jan 2018	USD	20.35	20.35	20.3425	20.3425	20.3425	+0.007 (+0.04%)	2,000
25 Jan 2018	USD	20.335	20.335	20.335	20.335	20.335	+0.058 (+0.28%)	0
24 Jan 2018	USD	20.2775	20.2775	20.2775	20.2775	20.2775	-0.045 (-0.22%)	0
23 Jan 2018	USD	20.3225	20.3225	20.3225	20.3225	20.3225	+0.01 (+0.05%)	0
22 Jan 2018	USD	20.325	20.355	20.3125	20.3125	20.3125	+0.005 (+0.02%)	12,000
19 Jan 2018	USD	20.3075	20.3075	20.3075	20.3075	20.3075	-0.045 (-0.22%)	0
18 Jan 2018	USD	20.3525	20.3525	20.3525	20.3525	20.3525	-0.05 (-0.25%)	0
17 Jan 2018	USD	20.4025	20.4025	20.4025	20.4025	20.4025	-0.01 (-0.05%)	0
16 Jan 2018	USD	20.4125	20.4125	20.4125	20.4125	20.4125	+0.02 (+0.10%)	0
15 Jan 2018	USD	20.3925	20.3925	20.3925	20.3925	20.3925	+0.035 (+0.17%)	0
12 Jan 2018	USD	20.3575	20.3575	20.3575	20.3575	20.3575	-0.025 (-0.12%)	0
11 Jan 2018	USD	20.3825	20.3825	20.3825	20.3825	20.3825	+0.06 (+0.30%)	0
10 Jan 2018	USD	20.3225	20.3225	20.3225	20.3225	20.3225	-0.08 (-0.39%)	0
9 Jan 2018	USD	20.4025	20.4025	20.4025	20.4025	20.4025	-0.04 (-0.20%)	0
8 Jan 2018	USD	20.4425	20.4425	20.4425	20.4425	20.4425	-0.035 (-0.17%)	0
5 Jan 2018	USD	20.455	20.48	20.455	20.4775	20.4775	+0.045 (+0.22%)	40,024
4 Jan 2018	USD	20.4325	20.4325	20.4325	20.4325	20.4325	+0.005 (+0.02%)	0
3 Jan 2018	USD	20.4275	20.4275	20.4275	20.4275	20.4275	+0.05 (+0.25%)	0
2 Jan 2018	USD	20.4	20.4	20.3775	20.3775	20.3775	+0.045 (+0.22%)	100
29 Dec 2017	USD	20.3325	20.3325	20.3325	20.3325	20.3325	-0.02 (-0.10%)	0
28 Dec 2017	USD	20.3525	20.3525	20.3525	20.3525	20.3525	-0.02 (-0.10%)	0
27 Dec 2017	USD	20.3725	20.3725	20.3725	20.3725	20.3725	+0.09 (+0.44%)	0
22 Dec 2017	USD	20.2825	20.2825	20.2671	20.2825	20.2825	-0.01 (-0.05%)	460,000
21 Dec 2017	USD	20.2925	20.3074	20.2774	20.2925	20.2925	+0.007 (+0.04%)	1,011,660
20 Dec 2017	USD	20.285	20.285	20.285	20.285	20.285	-0.022 (-0.11%)	0
19 Dec 2017	USD	20.3075	20.3075	20.3075	20.3075	20.3075	-0.025 (-0.12%)	0
18 Dec 2017	USD	20.3325	20.3325	20.3325	20.3325	20.3325	+0.02 (+0.10%)	0
15 Dec 2017	USD	20.3125	20.3125	20.3125	20.3125	20.3125	+0.02 (+0.10%)	0
14 Dec 2017	USD	20.2925	20.2925	20.2925	20.2925	20.2925	+0.043 (+0.21%)	0
13 Dec 2017	USD	20.25	20.25	20.25	20.25	20.25	+0.015 (+0.07%)	0

First
51
52
53
54
55
56
Last

Unicorn Response |