Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 1:54PM ET - U.S. Markets close in 2 hours and 6 minutes. Dow Down 0.41% Nasdaq Down 0.62%
PowerShares High Yield Corporate Bond (PHB)At 1:37PM ET: 17.6944  Down 0.0256 (0.14%)  
MORE ON PHB
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0917.6517.7417.6517.7256,00017.72
20-Nov-0917.6417.6617.6117.6564,50017.65
19-Nov-0917.6817.6817.5817.6879,40017.68
18-Nov-0917.7017.7317.6017.69134,60017.69
17-Nov-0917.6317.7317.6017.65106,20017.65
16-Nov-0917.7017.7017.5617.6662,60017.66
13-Nov-0917.5517.7817.5517.64104,50017.64
13-Nov-09 $ 0.136 Dividend
12-Nov-0917.7517.7817.6617.7891,00017.64
11-Nov-0917.7617.8017.6517.68127,30017.54
10-Nov-0917.7217.7717.6317.7677,60017.62
9-Nov-0917.7017.7717.6917.74101,50017.60
6-Nov-0917.6417.7617.6217.7073,70017.56
5-Nov-0917.6917.7717.6217.7069,00017.56
4-Nov-0917.6817.7217.5017.6950,20017.55
3-Nov-0917.5017.6117.4617.6057,10017.47
2-Nov-0917.5717.7217.4917.62113,10017.49
30-Oct-0917.6717.7417.4017.4874,70017.35
29-Oct-0917.3917.7417.3917.60200,30017.47
28-Oct-0917.8217.8317.4617.5191,60017.38
27-Oct-0917.8917.8917.8017.8576,80017.71
26-Oct-0917.9017.9017.8517.8968,80017.75
23-Oct-0917.7817.9017.7817.8765,70017.73
22-Oct-0917.8017.8617.7717.8637,10017.72
21-Oct-0917.7017.8017.7017.7955,90017.65
20-Oct-0917.7617.8017.6917.7377,20017.59
19-Oct-0917.7017.7817.7017.7758,80017.63
16-Oct-0917.7317.7317.6217.6553,50017.51
15-Oct-0917.7017.7317.6217.71105,70017.57
15-Oct-09 $ 0.133 Dividend
14-Oct-0917.7717.8917.7217.88270,90017.61
13-Oct-0917.8017.8217.6817.7654,60017.49
12-Oct-0917.7517.8217.6517.81138,80017.54
9-Oct-0917.7517.7517.6117.6195,60017.35
8-Oct-0917.7217.8017.5917.72125,20017.45
7-Oct-0917.7717.7917.6117.7779,00017.50
6-Oct-0917.5017.7817.5017.69133,40017.42
5-Oct-0917.2917.4917.2317.4952,30017.23
2-Oct-0917.3617.3616.8717.27184,10017.01
1-Oct-0917.5017.6717.3917.45181,20017.19
30-Sep-0917.7617.7917.6117.7378,00017.46
29-Sep-0917.7517.7617.6417.68105,20017.41
28-Sep-0917.7717.8117.4717.8071,10017.53
25-Sep-0917.4717.6817.3817.6351,10017.37
24-Sep-0917.8117.8317.4717.4769,50017.21
23-Sep-0917.6917.7517.6817.7391,10017.46
22-Sep-0917.6517.7017.5117.6496,10017.37
21-Sep-0917.5617.6117.4117.6149,40017.35
18-Sep-0917.6517.6617.5217.52119,40017.26
17-Sep-0917.5817.7117.5717.61124,00017.35
16-Sep-0917.4217.6517.4217.58306,10017.32
15-Sep-0917.3717.4817.2417.48122,10017.22
15-Sep-09 $ 0.126 Dividend
14-Sep-0917.3917.4317.2517.35105,70016.97
11-Sep-0917.2117.5417.1617.4091,70017.01
10-Sep-0917.1117.2517.0217.13268,70016.75
9-Sep-0917.1117.2417.0017.1242,20016.74
8-Sep-0916.9317.1316.9317.0874,70016.70
4-Sep-0916.8216.9716.8016.9754,90016.59
3-Sep-0916.9016.9416.6016.80132,30016.43
2-Sep-0916.7916.9516.7116.9572,40016.57
1-Sep-0916.9516.9516.7016.9294,10016.54
31-Aug-0917.0317.0316.8816.9568,80016.57
28-Aug-0916.9516.9516.8816.9576,10016.57
27-Aug-0916.9516.9516.8616.90119,20016.53
26-Aug-0916.9316.9916.9116.9579,90016.57
25-Aug-0917.0317.0416.9117.0087,50016.62
24-Aug-0917.0317.1016.9117.00112,20016.62
21-Aug-0916.9517.0416.9117.04133,20016.66
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions