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 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%)
Apr 01, 2020 15.37 15.37 15.37 15.37 11 -0.89(-5.45%)
Mar 31, 2020 16.25 16.25 16.25 16.25 100 -0.14(-0.85%)
Mar 30, 2020 16.39 16.39 16.39 16.39 50 +0.44(+2.76%)
Mar 27, 2020 15.95 15.95 15.95 15.95 100 -0.68(-4.09%)
Mar 26, 2020 16.39 16.63 16.39 16.63 100 +0.91(+5.77%)
Mar 25, 2020 15.73 15.73 15.73 15.73 146 +0.69(+4.59%)
Mar 24, 2020 14.91 15.04 14.91 15.04 1,958 +1.59(+11.84%)
Mar 23, 2020 13.43 13.58 13.36 13.44 8,071 -0.26(-1.86%)
Mar 20, 2020 13.70 13.70 13.70 13.70 101 -0.24(-1.71%)
Mar 19, 2020 13.72 13.94 13.72 13.94 408 +0.13(+0.97%)
Mar 18, 2020 13.89 13.89 13.64 13.80 1,884 -0.92(-6.23%)
Mar 17, 2020 14.72 14.72 14.72 14.72 2 -0.45(-3.00%)
Mar 16, 2020 13.95 15.18 13.95 15.18 310 -1.21(-7.38%)
Mar 13, 2020 16.39 16.39 16.39 16.39 101 +1.14(+7.50%)
Mar 12, 2020 15.24 15.24 15.24 15.24 435 -2.54(-14.29%)
Mar 11, 2020 17.95 18.34 17.69 17.78 1,456 -1.26(-6.60%)
Mar 10, 2020 19.04 19.04 19.04 19.04 406 +0.70(+3.80%)
Mar 09, 2020 19.41 19.41 18.32 18.34 1,482 -2.05(-10.06%)
Mar 06, 2020 20.40 20.40 20.40 20.40 0 -0.41(-1.99%)
Mar 05, 2020 20.81 20.81 20.81 20.81 497 -0.78(-3.59%)
Mar 04, 2020 21.59 21.59 21.59 21.59 38 +0.79(+3.79%)
Mar 03, 2020 20.80 20.80 20.80 20.80 42 -0.20(-0.98%)
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.