Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Low Vol EM Dividend ETF Egshares (NY: HILO )

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 (%)
Oct 31, 2017 14.42 14.45 14.36 14.45 2,996 +0.01(+0.07%)
Oct 30, 2017 14.46 14.46 14.35 14.44 2,388 +0.14(+1.00%)
Oct 26, 2017 14.30 14.30 14.30 0 -0.08(-0.53%)
Oct 25, 2017 14.37 14.38 14.25 14.38 1,656 -0.10(-0.72%)
Oct 23, 2017 14.48 14.48 14.48 40 -0.05(-0.36%)
Oct 20, 2017 14.55 14.55 14.53 14.53 405 +0.05(+0.36%)
Oct 19, 2017 14.48 14.48 14.48 14.48 807 -0.10(-0.67%)
Oct 18, 2017 14.58 14.58 14.58 14.58 467 +0.10(+0.67%)
Oct 17, 2017 14.48 14.48 14.48 14.48 3,898 -0.15(-1.03%)
Oct 16, 2017 14.63 14.63 14.63 14.63 105 +0.01(+0.08%)
Oct 13, 2017 14.62 14.62 14.62 14.62 310 +0.16(+1.10%)
Oct 12, 2017 14.46 14.46 14.46 14.46 200 +0.09(+0.66%)
Oct 11, 2017 14.37 14.37 14.37 14.37 1,369 +0.00(+0.00%)
Oct 10, 2017 14.32 14.37 14.32 14.37 4,048 +0.14(+0.99%)
Oct 09, 2017 14.33 14.33 14.23 14.23 1,974 +0.02(+0.14%)
Oct 06, 2017 14.37 14.37 14.21 14.21 900 -0.16(-1.12%)
Oct 05, 2017 14.34 14.39 14.33 14.37 3,555 +0.01(+0.10%)
Oct 04, 2017 14.19 14.52 14.19 14.35 7,656 +0.12(+0.83%)
Oct 03, 2017 14.10 14.23 14.10 14.23 3,206 +0.13(+0.94%)
Oct 02, 2017 14.21 14.21 14.10 14.10 381 +0.03(+0.20%)
Sep 29, 2017 13.99 14.07 13.99 14.07 530 +0.09(+0.68%)
Sep 28, 2017 13.98 13.98 13.98 13.98 110 -0.24(-1.66%)
Sep 27, 2017 14.07 14.21 14.07 14.21 348 -0.08(-0.54%)
Sep 25, 2017 14.29 5 -0.18(-1.25%)
Sep 22, 2017 14.47 14.47 14.47 14.47 105 +0.03(+0.21%)
Sep 21, 2017 14.57 14.57 14.44 14.44 1,722 +0.06(+0.42%)
Sep 20, 2017 14.57 14.57 14.37 14.38 2,500 -0.07(-0.49%)
Sep 19, 2017 14.45 14.45 14.45 14.45 213 -0.23(-1.57%)
Sep 18, 2017 14.68 14.68 14.68 14.68 551 +0.08(+0.52%)
Sep 15, 2017 14.61 14.61 14.46 14.61 1,193 +0.24(+1.64%)
Sep 14, 2017 14.34 14.45 14.34 14.37 772 -0.05(-0.37%)
Sep 13, 2017 14.43 14.45 14.37 14.43 2,886 -0.15(-1.00%)
Sep 12, 2017 14.57 14.60 14.57 14.57 4,189 +0.00(+0.02%)
Sep 11, 2017 14.57 14.57 14.57 14.57 307 +0.04(+0.24%)
Sep 08, 2017 14.64 14.64 14.34 14.53 5,134 +0.11(+0.74%)
Sep 06, 2017 14.43 19 +0.29(+2.02%)
Aug 30, 2017 14.14 54 -0.06(-0.41%)
Aug 28, 2017 14.20 1 +0.01(+0.06%)
Aug 25, 2017 13.82 14.19 13.79 14.19 4,044 +0.10(+0.70%)
Aug 24, 2017 14.07 14.09 14.07 14.09 212 +0.07(+0.53%)
Aug 23, 2017 14.02 14.02 14.02 14.02 1,023 +0.25(+1.84%)
Aug 21, 2017 13.77 13.77 13.77 0 -0.02(-0.15%)
Aug 17, 2017 13.79 72 +0.01(+0.07%)
Aug 15, 2017 13.78 24 +0.04(+0.27%)
Aug 14, 2017 13.77 13.77 13.72 13.74 2,203 -0.03(-0.21%)
Aug 11, 2017 13.71 13.77 13.69 13.77 1,771 +0.16(+1.16%)
Aug 10, 2017 13.75 13.75 13.58 13.61 2,951 -0.23(-1.64%)
Aug 09, 2017 13.84 13.84 13.71 13.84 2,019 -0.04(-0.31%)
Aug 08, 2017 13.89 13.92 13.86 13.88 2,238 +0.00(+0.03%)
Aug 07, 2017 13.82 13.88 13.82 13.87 2,388 +0.08(+0.62%)
Aug 04, 2017 13.81 13.84 13.73 13.79 46,449 -0.03(-0.20%)
Aug 03, 2017 13.76 13.82 13.69 13.82 28,891 +0.13(+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.