Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portfolio Developed Markets ETF (NY: PPDM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 20.50 20.54 20.50 20.54 837 -0.18(-0.88%)
May 30, 2019 20.72 20.72 20.72 20.72 9 +0.07(+0.34%)
May 29, 2019 20.65 20.65 20.65 20.65 4 -0.43(-2.04%)
May 28, 2019 21.08 21.08 21.08 0 +0.00(+0.00%)
May 24, 2019 21.08 21.08 21.08 21.08 104 +0.02(+0.09%)
May 23, 2019 21.06 21.06 21.06 0 +0.00(+0.00%)
May 22, 2019 21.07 21.07 21.06 21.06 167 -0.10(-0.45%)
May 21, 2019 21.16 21.16 21.16 21.16 0 +0.17(+0.82%)
May 20, 2019 20.99 20.99 20.99 20.99 46 -0.15(-0.71%)
May 17, 2019 21.15 21.24 21.12 21.14 523 -0.12(-0.55%)
May 16, 2019 21.25 21.25 21.25 21.25 0 +0.16(+0.78%)
May 15, 2019 21.09 21.09 21.09 21.09 2 +0.11(+0.53%)
May 14, 2019 20.98 20.98 20.98 20.98 48 +0.26(+1.28%)
May 13, 2019 20.84 20.84 20.71 20.71 252 -0.63(-2.96%)
May 10, 2019 21.06 21.34 21.06 21.34 314 +0.17(+0.80%)
May 09, 2019 21.17 21.17 21.17 21.17 0 -0.19(-0.90%)
May 08, 2019 21.37 21.37 21.37 21.37 2 +0.03(+0.16%)
May 07, 2019 21.33 21.33 21.33 21.33 1 -0.49(-2.24%)
May 06, 2019 21.78 21.82 21.78 21.82 459 -0.31(-1.40%)
May 03, 2019 22.13 22.13 22.13 22.13 0 +0.31(+1.41%)
May 02, 2019 21.82 21.82 21.82 21.82 20 -0.07(-0.33%)
May 01, 2019 21.89 21.89 21.89 21.89 17 -0.20(-0.88%)
Apr 30, 2019 22.09 22.09 22.09 22.09 15 +0.03(+0.12%)
Apr 29, 2019 22.06 22.06 22.06 22.06 0 +0.12(+0.56%)
Apr 26, 2019 21.94 21.94 21.94 21.94 0 +0.11(+0.52%)
Apr 25, 2019 21.83 21.83 21.83 21.83 15 -0.04(-0.17%)
Apr 24, 2019 21.86 21.86 21.86 21.86 2 -0.25(-1.15%)
Apr 23, 2019 22.12 22.12 22.12 22.12 14 +0.05(+0.22%)
Apr 22, 2019 22.07 22.07 22.07 22.07 0 -0.02(-0.10%)
Apr 18, 2019 22.09 22.09 22.09 22.09 0 -0.07(-0.30%)
Apr 17, 2019 22.16 22.16 22.16 22.16 2 +0.06(+0.28%)
Apr 16, 2019 22.10 22.10 22.10 22.10 0 +0.06(+0.26%)
Apr 15, 2019 22.04 22.04 22.04 22.04 0 +0.02(+0.08%)
Apr 12, 2019 22.02 22.02 22.02 22.02 0 +0.20(+0.91%)
Apr 11, 2019 21.82 21.82 21.82 21.82 45 -0.03(-0.15%)
Apr 10, 2019 21.86 21.86 21.86 21.86 4 +0.12(+0.53%)
Apr 09, 2019 21.74 21.74 21.74 21.74 0 -0.17(-0.78%)
Apr 08, 2019 21.91 21.91 21.91 21.91 0 +0.02(+0.08%)
Apr 05, 2019 21.89 21.89 21.89 21.89 0 +0.03(+0.16%)
Apr 04, 2019 21.86 21.86 21.86 21.86 0 -0.03(-0.12%)
Apr 03, 2019 21.89 21.89 21.89 21.89 2 +0.20(+0.94%)
Apr 02, 2019 21.68 21.68 21.68 21.68 0 +0.02(+0.11%)
Apr 01, 2019 21.49 21.66 21.49 21.66 209 +0.39(+1.82%)
Mar 29, 2019 21.27 21.27 21.27 21.27 0 +0.10(+0.45%)
Mar 28, 2019 21.17 21.17 21.17 21.17 1 -0.08(-0.36%)
Mar 27, 2019 21.17 21.25 21.17 21.25 838 -0.03(-0.13%)
Mar 26, 2019 21.24 21.28 21.24 21.28 628 +0.21(+1.02%)
Mar 25, 2019 21.06 21.06 21.06 21.06 24 -0.09(-0.43%)
Mar 22, 2019 21.16 21.16 21.16 21.16 209 -0.48(-2.23%)
Mar 21, 2019 21.59 21.64 21.54 21.64 1,361 +0.02(+0.11%)
Mar 20, 2019 21.61 21.61 21.61 21.61 14 +0.01(+0.06%)
Mar 19, 2019 21.60 21.60 21.60 21.60 0 +0.03(+0.14%)
Mar 18, 2019 21.57 21.57 21.57 21.57 0 +0.12(+0.56%)
Mar 15, 2019 21.37 21.45 21.37 21.45 105 +0.31(+1.49%)
Mar 14, 2019 21.14 21.14 21.14 21.14 23 -0.04(-0.19%)
Mar 13, 2019 21.18 21.18 21.18 21.18 49 +0.21(+1.00%)
Mar 12, 2019 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Mar 11, 2019 20.97 20.97 20.97 20.97 0 +0.29(+1.41%)
Mar 08, 2019 20.68 20.68 20.68 20.68 0 -0.08(-0.37%)
Mar 07, 2019 20.75 20.75 20.75 20.75 0 -0.36(-1.70%)
Mar 06, 2019 21.11 21.11 21.11 21.11 6 -0.11(-0.53%)
Mar 05, 2019 21.23 21.23 21.23 21.23 0 +0.04(+0.17%)
Mar 04, 2019 21.19 21.19 21.19 21.19 0 -0.08(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.