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 (%)
Sep 30, 2019 21.74 21.74 21.74 21.74 14 +0.09(+0.42%)
Sep 27, 2019 21.65 21.65 21.65 21.65 0 -0.13(-0.60%)
Sep 26, 2019 21.78 21.78 21.78 21.78 0 +0.06(+0.28%)
Sep 25, 2019 21.66 21.72 21.66 21.72 192 -0.08(-0.37%)
Sep 24, 2019 21.72 21.80 21.65 21.80 2,512 -0.08(-0.35%)
Sep 23, 2019 21.54 21.88 21.54 21.88 6,250 -0.10(-0.45%)
Sep 20, 2019 21.98 21.98 21.98 21.98 409 -0.02(-0.10%)
Sep 19, 2019 22.00 22.00 22.00 22.00 0 +0.09(+0.43%)
Sep 18, 2019 21.91 21.91 21.91 21.91 45 -0.08(-0.36%)
Sep 17, 2019 21.99 21.99 21.99 21.99 276 +0.12(+0.57%)
Sep 16, 2019 21.86 21.86 21.86 21.86 2 -0.22(-1.00%)
Sep 13, 2019 22.08 22.08 22.08 22.08 511 +0.16(+0.74%)
Sep 12, 2019 21.92 21.92 21.92 21.92 422 +0.13(+0.60%)
Sep 11, 2019 21.79 21.79 21.79 21.79 276 +0.21(+0.96%)
Sep 10, 2019 21.58 21.58 21.58 21.58 46 +0.08(+0.37%)
Sep 09, 2019 21.50 21.50 21.50 21.50 5 +0.06(+0.30%)
Sep 06, 2019 21.44 21.44 21.44 21.44 102 +0.08(+0.35%)
Sep 05, 2019 21.35 21.36 21.35 21.36 102 +0.24(+1.14%)
Sep 04, 2019 21.06 21.12 21.06 21.12 1,944 +0.40(+1.94%)
Sep 03, 2019 20.72 20.72 20.65 20.72 589 -0.08(-0.37%)
Aug 30, 2019 20.79 20.79 20.79 20.79 2,251 +0.07(+0.32%)
Aug 29, 2019 20.73 20.73 20.73 20.73 148 +0.21(+1.04%)
Aug 28, 2019 20.51 20.51 20.51 20.51 2 -0.01(-0.04%)
Aug 27, 2019 20.52 20.52 20.52 20.52 245 +0.02(+0.09%)
Aug 26, 2019 20.50 20.50 20.50 20.50 49 +0.23(+1.13%)
Aug 23, 2019 20.68 20.68 20.27 20.27 409 -0.40(-1.92%)
Aug 22, 2019 20.67 20.67 20.67 20.67 96 -0.08(-0.41%)
Aug 21, 2019 20.75 20.75 20.75 20.75 51 +0.25(+1.21%)
Aug 20, 2019 20.51 20.51 20.51 20.51 452 -0.10(-0.50%)
Aug 19, 2019 20.61 20.61 20.61 20.61 13 +0.14(+0.68%)
Aug 16, 2019 20.47 20.47 20.47 20.47 102 +0.32(+1.60%)
Aug 15, 2019 20.17 20.17 20.15 20.15 1,615 +0.07(+0.33%)
Aug 14, 2019 20.08 20.08 20.08 20.08 2 -0.73(-3.50%)
Aug 13, 2019 20.81 20.81 20.81 20.81 3 -0.04(-0.21%)
Aug 12, 2019 20.85 20.85 20.85 1 +0.00(+0.00%)
Aug 09, 2019 20.76 20.91 20.76 20.85 511 -0.13(-0.63%)
Aug 08, 2019 20.98 20.98 20.98 20.98 2 +0.26(+1.27%)
Aug 07, 2019 20.72 20.72 20.72 20.72 2 +0.15(+0.71%)
Aug 06, 2019 20.58 20.58 20.58 20.58 2 +0.17(+0.83%)
Aug 05, 2019 20.48 20.48 20.41 20.41 566 -0.73(-3.44%)
Aug 02, 2019 21.13 21.13 21.13 21.13 102 -0.22(-1.02%)
Aug 01, 2019 21.35 21.35 21.35 21.35 2 -0.12(-0.54%)
Jul 31, 2019 21.47 21.47 21.47 21.47 1 -0.18(-0.83%)
Jul 30, 2019 21.65 21.65 21.65 21.65 2 -0.33(-1.51%)
Jul 29, 2019 21.98 21.98 21.98 21.98 2 -0.01(-0.04%)
Jul 26, 2019 21.99 21.99 21.99 21.99 102 +0.08(+0.35%)
Jul 25, 2019 21.91 21.91 21.91 21.91 0 -0.28(-1.28%)
Jul 24, 2019 22.19 22.19 22.19 22.19 2 +0.00(+0.02%)
Jul 23, 2019 22.19 22.19 22.19 22.19 102 +0.10(+0.47%)
Jul 22, 2019 22.09 22.09 22.09 22.09 5 +0.09(+0.40%)
Jul 19, 2019 22.00 22.00 22.00 22.00 102 -0.05(-0.22%)
Jul 18, 2019 22.05 22.05 22.05 22.05 5 +0.06(+0.28%)
Jul 17, 2019 21.99 21.99 21.99 21.99 4 -0.05(-0.23%)
Jul 16, 2019 22.04 22.04 22.04 22.04 53 -0.08(-0.38%)
Jul 15, 2019 22.12 22.12 22.12 22.12 2 -0.06(-0.28%)
Jul 12, 2019 22.17 22.18 22.17 22.18 511 +0.02(+0.09%)
Jul 11, 2019 22.15 22.16 22.15 22.16 143 +0.01(+0.05%)
Jul 10, 2019 22.15 22.15 22.15 22.15 2 +0.15(+0.68%)
Jul 09, 2019 22.00 22.00 22.00 22.00 2 -0.16(-0.71%)
Jul 08, 2019 22.16 22.16 22.16 22.16 626 -0.12(-0.52%)
Jul 05, 2019 22.24 22.28 22.21 22.28 409 -0.22(-0.99%)
Jul 03, 2019 22.50 22.50 22.50 22.50 102 +0.16(+0.73%)
Jul 02, 2019 22.34 22.34 22.34 22.34 0 +0.08(+0.35%)
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.