U.S. Markets closed

PowerShares FTSE RAFI Asa Pac ex-Jpn ETF (PAF)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.329+0.22 (+0.40%)
At close: 11:32AM EDT
People also watch
PXFPXHPDNPIEGMF
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201754.2454.3654.2454.3354.333,300
Jun 22, 201754.0454.1354.0454.1154.111,200
Jun 21, 201753.9253.9553.7953.7953.79400
Jun 20, 201754.7454.7454.2054.2554.251,800
Jun 19, 201755.0855.0854.8954.9854.98900
Jun 16, 201755.0155.0155.0155.0155.01-
Jun 16, 20170.476 Dividend
Jun 15, 201755.0455.0754.8855.0154.5357,000
Jun 14, 201756.1156.1156.0856.0855.59600
Jun 13, 201755.2655.5255.2655.4554.971,800
Jun 12, 201754.6254.6254.5754.5954.12800
Jun 09, 201754.9354.9954.8454.8854.414,000
Jun 08, 201754.8855.1154.7454.9254.441,900
Jun 07, 201754.8654.8654.5354.6254.151,100
Jun 06, 201754.8354.8354.8354.8354.36400
Jun 05, 201755.0255.0555.0255.0554.57800
Jun 02, 201755.0555.2254.9555.2254.74800
Jun 01, 201754.4154.4854.4154.4253.95900
May 31, 201754.5054.5054.5054.5054.03600
May 30, 201754.5254.6954.5254.5654.091,900
May 26, 201754.9556.0054.7454.9154.434,100
May 25, 201755.1855.1854.9355.0454.561,100
May 24, 201754.8754.8754.6454.8554.381,000
May 23, 201754.8054.8054.5854.6454.172,200
May 22, 201754.6354.8354.6354.8354.361,200
May 19, 201754.3254.4854.3254.4253.9516,900
May 18, 201754.1054.1053.8853.9053.431,800
May 17, 201754.2754.2753.7853.7853.312,000
May 16, 201754.7854.8554.7854.8554.381,900
May 15, 201754.5954.8054.5954.7254.252,400
May 12, 201754.3654.3854.1454.3853.912,900
May 11, 201754.1454.3153.9854.3153.841,900
May 10, 201754.1054.1854.1054.1853.711,300
May 09, 201754.1054.1554.0054.0553.585,500
May 08, 201754.0854.3554.0854.3453.872,300
May 05, 201753.6353.7253.6353.7253.26900
May 04, 201753.8153.8153.5053.5953.134,700
May 03, 201754.2754.2753.8253.8553.384,500
May 02, 201754.4354.6654.3954.5654.093,900
May 01, 201755.0155.0154.3454.3553.885,500
Apr 28, 201754.1054.1054.1054.1053.63-
Apr 27, 201753.8954.1653.8154.1053.632,000
Apr 26, 201754.2654.2753.9754.0553.581,400
Apr 25, 201754.0554.4054.0554.4053.932,600
Apr 24, 201753.6453.8753.4853.8753.40900
Apr 21, 201753.3653.5552.9153.5553.095,700
Apr 20, 201752.7353.6452.7353.0552.591,100
Apr 19, 201752.9353.0252.2852.2851.8312,100
Apr 18, 201753.3453.3452.8053.1652.706,800
Apr 17, 201753.1853.9053.1853.6753.214,400
Apr 13, 201753.4353.7153.2353.2352.77700
Apr 12, 201753.2653.2653.0353.2552.795,100
Apr 11, 201753.4853.7052.9453.7053.2414,300
Apr 10, 201753.2653.3953.1853.3952.932,800
Apr 07, 201753.2953.4453.2953.4452.98800
Apr 06, 201753.6253.8053.5753.8053.332,200
Apr 05, 201754.0854.2153.9554.0353.565,800
Apr 04, 201753.9753.9753.8853.9753.5056,100
Apr 03, 201753.9953.9953.8253.8253.35700
Mar 31, 201754.3954.3954.1254.1253.65400
Mar 30, 201754.4754.4754.4754.4754.00-
Mar 29, 201754.4454.5754.2154.4754.003,100
Mar 28, 201754.4054.4054.4054.4053.93600
Mar 27, 201753.7053.7853.4453.5853.128,000
Mar 24, 201753.5853.7753.5853.7753.304,100
Mar 23, 201753.5953.5953.5953.5953.13200
Mar 22, 201753.3953.6953.3953.6053.142,300
Mar 21, 201754.5055.0153.6453.6453.181,900
Mar 20, 201754.1954.5854.1854.3853.911,100
Mar 17, 201753.9054.0953.9054.0953.6246,200
Mar 17, 20170.128 Dividend
Mar 16, 201754.4954.4954.0554.0653.472,400
Mar 15, 201753.9954.3853.9954.2453.641,900
Mar 14, 201752.8052.8052.7052.7052.12800
Mar 13, 201752.9252.9252.7052.7552.173,400
Mar 10, 201752.2552.2852.1452.2851.701,600
Mar 09, 201751.7751.7751.7751.7751.20300
Mar 08, 201752.3652.3652.1052.1051.536,900
Mar 07, 201752.7452.7452.3452.3751.794,800
Mar 06, 201752.4352.6152.3352.6152.032,500
Mar 03, 201752.0052.5651.9952.5651.981,900
Mar 02, 201752.6652.6652.4752.4751.89300
Mar 01, 201752.6552.9352.6552.9352.35500
Feb 28, 201752.7252.7252.5752.5751.991,200
Feb 27, 201752.6552.6552.2152.2151.641,400
Feb 24, 201752.7652.7652.5452.5451.96400
Feb 23, 201753.3053.3053.0353.0352.45800
Feb 22, 201752.9153.3352.9153.3352.746,400
Feb 21, 201753.0553.0553.0553.0552.47300
Feb 17, 201752.5652.5752.4552.5051.923,200
Feb 16, 201752.6652.6652.6652.6652.08100
Feb 15, 201752.6452.8252.6352.6352.05600
Feb 14, 201752.3652.3651.9552.2551.682,700
Feb 13, 201752.2652.2752.1152.2251.651,300
Feb 10, 201752.0752.0751.9751.9751.401,000
Feb 09, 201751.5451.5451.3951.4950.922,400
Feb 08, 201751.1851.5251.1851.3550.791,400
Feb 07, 201751.3351.3351.3351.3350.77-
Feb 06, 201751.6251.6251.3351.3350.77400
Feb 03, 201751.6851.7651.6151.6151.0458,400
*Close price adjusted for dividends and splits.
Loading more data...