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 (%)
Jun 30, 2020 20.05 20.05 20.05 20.05 0 +0.08(+0.39%)
Jun 29, 2020 19.97 19.97 19.97 19.97 484 +0.20(+1.02%)
Jun 26, 2020 20.07 20.07 19.77 19.77 500 -0.39(-1.95%)
Jun 25, 2020 20.17 20.17 20.17 20.17 1 +0.33(+1.64%)
Jun 24, 2020 19.81 19.84 19.81 19.84 534 -0.66(-3.24%)
Jun 23, 2020 20.50 20.50 20.50 20.50 2 +0.15(+0.72%)
Jun 22, 2020 20.36 20.36 20.36 20.36 2 +0.28(+1.42%)
Jun 19, 2020 20.07 20.07 20.07 20.07 100 -0.10(-0.49%)
Jun 18, 2020 20.17 20.17 20.17 20.17 1 -0.13(-0.65%)
Jun 17, 2020 20.39 20.39 20.30 20.30 577 +0.13(+0.64%)
Jun 16, 2020 20.17 20.17 20.17 20.17 2 +0.32(+1.61%)
Jun 15, 2020 19.85 19.85 19.85 19.85 2 +0.04(+0.20%)
Jun 12, 2020 19.81 19.81 19.81 19.81 100 +0.47(+2.42%)
Jun 11, 2020 19.34 19.34 19.34 19.34 264 -1.57(-7.52%)
Jun 10, 2020 20.92 20.92 20.92 20.92 221 -0.05(-0.25%)
Jun 09, 2020 20.95 20.97 20.95 20.97 1,480 -0.34(-1.59%)
Jun 08, 2020 21.31 21.31 21.31 21.31 23 +0.32(+1.54%)
Jun 05, 2020 21.04 21.04 20.99 20.99 100 +0.55(+2.70%)
Jun 04, 2020 20.36 20.58 20.36 20.44 2,355 -0.20(-0.96%)
Jun 03, 2020 20.64 20.64 20.64 20.64 203 +0.66(+3.32%)
Jun 02, 2020 19.94 19.97 19.94 19.97 1,224 +0.31(+1.59%)
Jun 01, 2020 19.66 19.66 19.66 19.66 4 +0.52(+2.70%)
May 29, 2020 19.14 19.14 19.14 19.14 100 -0.07(-0.36%)
May 28, 2020 19.43 19.46 19.21 19.21 1,056 +0.27(+1.42%)
May 27, 2020 18.72 18.94 18.67 18.94 1,674 +0.22(+1.20%)
May 26, 2020 18.87 18.87 18.72 18.72 2,343 +0.72(+3.99%)
May 22, 2020 18.00 18.00 18.00 18.00 100 -0.07(-0.38%)
May 21, 2020 18.07 18.07 18.07 18.07 0 -0.27(-1.47%)
May 20, 2020 18.34 18.34 18.34 18.34 4 +0.41(+2.31%)
May 19, 2020 17.92 17.92 17.92 17.92 5 -0.27(-1.46%)
May 18, 2020 17.91 18.19 17.91 18.19 251 +0.98(+5.70%)
May 15, 2020 17.20 17.23 17.04 17.21 12,667 -0.02(-0.14%)
May 14, 2020 17.23 17.23 17.23 17.23 1 -0.19(-1.10%)
May 13, 2020 17.63 17.63 17.43 17.43 157 -0.23(-1.33%)
May 12, 2020 17.66 17.66 17.66 17.66 1,190 -0.33(-1.82%)
May 11, 2020 17.80 17.99 17.80 17.99 694 +0.05(+0.26%)
May 08, 2020 17.94 17.94 17.94 17.94 100 +0.38(+2.15%)
May 07, 2020 17.66 17.66 17.56 17.56 168 +0.34(+1.95%)
May 06, 2020 17.23 17.23 17.23 17.23 0 -0.16(-0.93%)
May 05, 2020 17.52 17.52 17.39 17.39 153 +0.11(+0.62%)
May 04, 2020 17.15 17.28 17.15 17.28 480 +0.01(+0.07%)
May 01, 2020 17.27 17.27 17.27 17.27 100 -0.54(-3.02%)
Apr 30, 2020 17.80 17.80 17.80 17.80 26 -0.51(-2.76%)
Apr 29, 2020 18.31 18.31 18.31 18.31 14 +0.61(+3.43%)
Apr 28, 2020 17.89 17.89 17.70 17.70 598 +0.14(+0.81%)
Apr 27, 2020 17.38 17.59 17.33 17.56 9,597 +0.42(+2.44%)
Apr 24, 2020 16.94 17.14 16.94 17.14 100 +0.24(+1.40%)
Apr 23, 2020 17.14 17.14 16.90 16.90 272 -0.00(-0.00%)
Apr 22, 2020 16.88 16.90 16.88 16.90 150 +0.38(+2.30%)
Apr 21, 2020 16.52 16.52 16.52 16.52 1 -0.46(-2.68%)
Apr 20, 2020 16.98 16.98 16.98 16.98 100 -0.32(-1.85%)
Apr 17, 2020 17.30 17.30 17.30 17.30 100 +0.62(+3.72%)
Apr 16, 2020 16.68 16.68 16.68 16.68 0 +0.06(+0.36%)
Apr 15, 2020 16.62 16.62 16.62 16.62 99 -0.77(-4.42%)
Apr 14, 2020 17.39 17.39 17.39 17.39 0 +0.30(+1.77%)
Apr 13, 2020 17.16 17.16 17.02 17.09 9,993 -0.18(-1.07%)
Apr 09, 2020 17.17 17.30 17.17 17.27 1,407 +0.49(+2.90%)
Apr 08, 2020 16.79 16.79 16.79 16.79 2 +0.15(+0.88%)
Apr 07, 2020 17.08 17.13 16.64 16.64 6,600 +0.15(+0.89%)
Apr 06, 2020 16.41 16.49 16.41 16.49 4,673 +1.18(+7.68%)
Apr 03, 2020 15.32 15.32 15.32 15.32 100 -0.43(-2.73%)
Apr 02, 2020 15.37 15.75 15.37 15.75 247 +0.38(+2.47%)
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.