PGJ - PowerShares Golden Dragon China ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201744.7544.9644.4344.5244.5218,800
Oct 19, 201744.8144.8144.0044.3944.3941,500
Oct 18, 201745.4845.5245.1845.4445.4417,500
Oct 17, 201745.8945.8945.2245.2445.2422,800
Oct 16, 201745.5045.9245.2745.8745.8729,200
Oct 13, 201744.5445.2344.5445.0945.0956,500
Oct 12, 201744.7144.7144.2344.3144.3130,400
Oct 11, 201744.6144.7244.5544.6244.6222,400
Oct 10, 201744.6544.9644.5044.6544.6521,700
Oct 09, 201744.4444.6044.2144.4744.4725,100
Oct 06, 201744.0144.3544.0044.3544.3512,300
Oct 05, 201744.2344.2643.9044.1244.1260,200
Oct 04, 201744.3144.4443.9244.0644.0633,100
Oct 03, 201744.0244.3744.0244.1744.1746,900
Oct 02, 201743.5343.7643.3443.5843.5856,200
Sep 29, 201743.2243.3843.2043.2543.2551,200
Sep 28, 201743.0043.1142.6843.1143.1119,500
Sep 27, 201743.2643.2642.9143.1743.1731,600
Sep 26, 201742.9843.3342.6542.7142.7128,700
Sep 25, 201743.8043.8042.1842.5042.5058,300
Sep 22, 201743.9944.0043.7444.0044.0015,700
Sep 21, 201744.7044.7043.6744.0644.0625,800
Sep 20, 201745.0245.0744.1144.6144.6131,700
Sep 19, 201745.1145.1244.5844.8344.8337,300
Sep 18, 201744.7745.0344.6244.9444.9428,100
Sep 18, 20170.108 Dividend
Sep 15, 201744.8144.9444.5044.5144.4060,400
Sep 14, 201744.6744.9644.2044.7344.6258,000
Sep 13, 201744.6145.1544.5044.8344.7244,500
Sep 12, 201744.3344.6144.1044.5944.4852,400
Sep 11, 201743.8844.2443.8844.1144.0038,300
Sep 08, 201743.8043.8943.3743.4543.3421,600
Sep 07, 201742.9643.9142.9643.8043.6940,000
Sep 06, 201742.7343.0242.5842.8442.7433,500
Sep 05, 201742.8742.9442.1542.5542.4556,600
Sep 01, 201742.7943.2342.5943.1343.0328,900
Aug 31, 201742.4442.7342.0342.7342.6393,500
Aug 30, 201741.4142.1241.4142.0841.9838,400
Aug 29, 201740.4241.4440.4241.3241.2243,700
Aug 28, 201741.9041.9540.9141.1141.0162,700
Aug 25, 201743.1243.1241.6841.8141.7124,000
Aug 24, 201743.0543.1142.6342.7842.6836,700
Aug 23, 201742.4243.0042.4142.8542.7539,600
Aug 22, 201742.6942.7442.3542.5342.4346,200
Aug 21, 201742.3342.8142.0642.7842.6854,700
Aug 18, 201741.5442.0141.2641.7941.6929,500
Aug 17, 201742.2042.2541.4641.4641.3640,800
Aug 16, 201742.5242.5842.1742.2142.1124,900
Aug 15, 201742.5142.5142.0342.0341.93130,200
Aug 14, 201742.5142.5142.1742.5042.4043,600
Aug 11, 201741.2742.0841.1342.0241.9270,700
Aug 10, 201742.9043.0141.6341.7841.6854,500
Aug 09, 201742.7343.5042.6043.5043.3945,100
Aug 08, 201743.4543.6243.1943.4343.3252,600
Aug 07, 201742.5043.3142.5043.3043.1968,800
Aug 04, 201742.0242.3442.0242.2842.1827,800
Aug 03, 201741.6441.9941.3541.9841.8821,400
Aug 02, 201742.3642.3641.0041.5741.4752,900
Aug 01, 201742.6542.6642.1442.3542.2523,600
Jul 31, 201742.4242.5842.0042.4542.35116,500
Jul 28, 201741.5642.2841.4042.1442.0433,100
Jul 27, 201742.2642.3540.6141.4041.3031,600
Jul 26, 201741.3542.0041.3341.9241.8236,100
Jul 25, 201741.3041.3040.9041.2541.1526,200
Jul 24, 201740.9941.2940.9541.2641.1631,300
Jul 21, 201740.8940.9240.6440.8540.7525,300
Jul 20, 201741.0441.0440.6640.8140.7150,100
Jul 19, 201740.9741.2540.8140.8640.7631,900
Jul 18, 201739.9240.7839.9240.7840.6833,600
Jul 17, 201740.3940.3939.7739.9039.8020,200
Jul 14, 201739.5240.3239.5240.1340.0367,700
Jul 13, 201739.7339.7839.3539.5639.4611,700
Jul 12, 201738.9339.5838.9139.5839.4817,600
Jul 11, 201738.3838.6538.3838.6338.5411,200
Jul 10, 201737.7138.3437.7138.2938.205,400
Jul 07, 201737.5037.6337.3837.5937.5025,200
Jul 06, 201737.4437.5937.2837.3437.2516,000
Jul 05, 201737.6537.8537.3437.7037.6167,400
Jul 03, 201737.7837.9337.5237.5737.4850,500
Jun 30, 201737.8837.8837.4537.7237.6313,900
Jun 29, 201738.3838.3837.3737.7837.6910,600
Jun 28, 201738.2138.4537.7138.3438.2546,800
Jun 27, 201738.7138.7137.9538.0737.9828,500
Jun 26, 201739.2539.3438.6138.7238.6338,500
Jun 23, 201738.7139.0238.6739.0038.9123,500
Jun 22, 201738.2638.7438.2538.6538.5655,100
Jun 21, 201738.1138.6838.1138.5938.5037,800
Jun 20, 201738.3938.4038.0138.0337.9417,100
Jun 19, 201738.7538.7537.9938.3738.2841,100
Jun 16, 201737.3037.5737.1637.3537.2618,900
Jun 16, 20170.197 Dividend
Jun 15, 201737.2437.3936.8837.3737.0850,900
Jun 14, 201738.6238.6337.5337.5837.2923,300
Jun 13, 201738.7738.7838.3138.3238.0310,000
Jun 12, 201738.4138.7537.9238.3038.0120,700
Jun 09, 201739.5839.9937.8738.4638.1667,700
Jun 08, 201741.0041.0039.3039.6939.3854,600
Jun 07, 201739.5640.3839.5140.3740.0639,300
Jun 06, 201739.0039.5538.9239.1938.8931,700
Jun 05, 201738.9239.2338.9239.0538.7542,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...