Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 9:39PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

PowerShares FTSE RAFI Asia Pacific ex-Jp (PAF)

At 4:00PM ET: 48.565   0.803 (1.63%)

MORE ON PAF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 49.20 49.79 49.20 49.37 5,200 49.37 20-Nov-09 48.01 48.42 47.40 48.30 5,900 48.30 19-Nov-09 48.50 48.58 48.00 48.54 8,700 48.54 18-Nov-09 49.69 49.69 49.01 49.33 2,200 49.33 17-Nov-09 49.44 49.58 49.13 49.58 6,300 49.58 16-Nov-09 49.50 50.93 49.50 50.32 13,800 50.32 13-Nov-09 48.39 49.22 48.39 48.97 1,500 48.97 12-Nov-09 48.64 48.64 48.11 48.11 600 48.11 11-Nov-09 49.51 49.51 48.95 49.19 2,300 49.19 10-Nov-09 48.52 49.00 48.27 48.86 8,300 48.86 9-Nov-09 49.12 49.12 48.51 48.74 4,500 48.74 6-Nov-09 47.00 47.23 46.88 47.01 5,300 47.01 5-Nov-09 46.61 46.90 45.84 46.31 15,800 46.31 4-Nov-09 46.16 46.97 45.67 46.11 6,100 46.11 3-Nov-09 44.92 45.60 44.78 45.60 5,800 45.60 2-Nov-09 45.31 45.80 45.18 45.68 9,800 45.68 30-Oct-09 46.27 46.37 45.00 45.03 9,200 45.03 29-Oct-09 46.28 47.67 46.28 47.17 7,300 47.17 28-Oct-09 46.40 48.91 45.17 45.92 11,700 45.92 27-Oct-09 47.88 48.01 47.29 47.74 3,500 47.74 26-Oct-09 49.38 49.42 47.86 48.19 3,400 48.19 23-Oct-09 49.39 49.70 48.49 48.49 5,800 48.49 22-Oct-09 48.62 49.45 48.47 49.45 5,700 49.45 21-Oct-09 49.56 49.91 49.43 49.43 3,700 49.43 20-Oct-09 49.59 49.59 48.70 48.99 14,300 48.99 19-Oct-09 48.52 49.18 48.52 49.18 6,700 49.18 16-Oct-09 48.45 48.45 47.84 48.35 3,800 48.35 15-Oct-09 48.54 49.08 48.54 49.05 1,500 49.05 14-Oct-09 48.66 48.78 48.37 48.60 6,300 48.60 13-Oct-09 47.72 47.72 47.29 47.29 3,300 47.29 12-Oct-09 47.64 47.80 47.41 47.66 5,000 47.66 9-Oct-09 47.17 47.40 47.03 47.40 5,400 47.40 8-Oct-09 47.02 47.54 47.02 47.38 4,800 47.38 7-Oct-09 45.95 46.16 45.76 46.10 1,600 46.10 6-Oct-09 45.28 45.92 45.27 45.80 14,900 45.80 5-Oct-09 44.39 44.89 44.18 44.89 4,200 44.89 2-Oct-09 43.15 44.27 43.15 43.90 6,100 43.90 1-Oct-09 45.61 45.61 44.47 44.64 29,500 44.64 30-Sep-09 45.55 46.34 45.41 46.13 4,400 46.13 29-Sep-09 46.00 46.00 45.28 45.68 1,200 45.68 28-Sep-09 45.46 45.67 45.46 45.65 1,400 45.65 25-Sep-09 44.94 45.09 44.89 45.09 1,600 45.09 24-Sep-09 46.19 46.76 44.44 44.86 7,200 44.86 23-Sep-09 45.38 45.86 45.35 45.35 3,400 45.35 22-Sep-09 46.35 46.35 45.20 45.40 4,100 45.40 21-Sep-09 44.54 44.99 44.54 44.99 4,900 44.99 18-Sep-09 45.17 45.37 45.08 45.30 15,600 45.30 18-Sep-09 $ 0.311 Dividend 17-Sep-09 45.53 45.85 45.35 45.40 3,100 45.09 16-Sep-09 45.37 45.84 44.99 45.53 6,900 45.22 15-Sep-09 44.10 44.15 43.61 44.09 3,000 43.79 14-Sep-09 44.00 44.00 43.60 43.60 7,800 43.30 11-Sep-09 44.64 44.64 44.34 44.54 4,300 44.23 10-Sep-09 43.44 44.44 43.40 44.44 28,300 44.14 9-Sep-09 43.47 43.90 43.47 43.65 24,600 43.35 8-Sep-09 43.20 43.43 43.20 43.43 1,600 43.13 4-Sep-09 41.37 42.45 41.37 42.26 4,500 41.97 3-Sep-09 41.75 41.89 41.60 41.89 14,500 41.60 2-Sep-09 40.70 41.44 40.70 41.38 2,500 41.10 1-Sep-09 42.33 42.33 40.70 40.77 21,300 40.49 31-Aug-09 41.62 42.15 41.40 42.13 15,600 41.84 28-Aug-09 42.68 42.99 42.32 42.40 6,500 42.11 27-Aug-09 41.63 41.63 41.63 41.63 0 41.34 26-Aug-09 41.31 41.72 41.28 41.63 6,800 41.34 25-Aug-09 41.24 41.52 41.09 41.10 3,900 40.82 24-Aug-09 40.48 41.30 40.48 40.51 9,100 40.23 21-Aug-09 40.37 40.43 40.18 40.43 8,000 40.15 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions