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 (%)
Nov 30, 2017 14.55 14.55 14.55 25 +0.02(+0.13%)
Nov 29, 2017 14.53 14.53 14.53 14.53 379 -0.18(-1.23%)
Nov 28, 2017 14.62 14.71 14.61 14.71 16,949 +0.00(+0.00%)
Nov 27, 2017 14.71 14.71 14.71 14.71 1,054 +0.01(+0.06%)
Nov 24, 2017 14.61 14.70 14.61 14.70 1,413 +0.00(+0.00%)
Nov 22, 2017 14.56 14.70 14.56 14.70 1,280 +0.11(+0.79%)
Nov 21, 2017 14.59 14.59 14.59 14.59 886 +0.14(+0.98%)
Nov 20, 2017 14.46 14.46 14.44 14.44 527 +0.04(+0.26%)
Nov 17, 2017 14.49 14.55 14.41 14.41 3,839 +0.03(+0.23%)
Nov 16, 2017 14.37 14.37 14.37 14.37 591 +0.20(+1.45%)
Nov 15, 2017 14.20 14.20 14.13 14.17 3,801 -0.14(-1.00%)
Nov 14, 2017 14.31 14.31 14.31 14.31 105 -0.01(-0.07%)
Nov 13, 2017 14.37 14.37 14.32 14.32 991 -0.03(-0.22%)
Nov 10, 2017 14.22 14.35 14.22 14.35 285 -0.05(-0.37%)
Nov 09, 2017 14.34 14.41 14.27 14.41 7,249 +0.02(+0.12%)
Nov 08, 2017 14.46 14.52 14.33 14.39 3,043 +0.14(+1.00%)
Nov 07, 2017 14.25 14.25 14.25 14.25 575 -0.19(-1.31%)
Nov 06, 2017 14.46 14.51 14.41 14.43 2,456 +0.13(+0.92%)
Nov 03, 2017 14.42 14.44 14.30 14.30 1,494 -0.23(-1.62%)
Nov 01, 2017 14.54 14.54 14.54 0 +0.08(+0.58%)
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%)
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.