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 (%)
Mar 31, 2017 12.86 12.97 12.86 12.91 4,675 -0.08(-0.59%)
Mar 30, 2017 13.03 13.03 12.98 12.99 2,874 -0.12(-0.88%)
Mar 29, 2017 13.03 13.10 13.00 13.10 1,535 +0.07(+0.53%)
Mar 28, 2017 13.05 13.05 13.03 13.03 319 -0.05(-0.36%)
Mar 27, 2017 12.95 13.08 12.94 13.08 3,089 +0.00(+0.00%)
Mar 24, 2017 13.02 13.08 13.02 13.08 5,071 +0.06(+0.45%)
Mar 23, 2017 13.00 13.02 13.00 13.02 488 +0.08(+0.65%)
Mar 21, 2017 12.94 12.94 12.94 0 +0.04(+0.30%)
Mar 20, 2017 12.90 12.90 12.90 12.90 5 +0.00(+0.00%)
Mar 16, 2017 12.90 12.90 12.90 0 +0.10(+0.74%)
Mar 15, 2017 12.53 12.80 12.53 12.80 2,925 +0.18(+1.46%)
Mar 14, 2017 12.65 12.65 12.57 12.62 2,898 +0.01(+0.04%)
Mar 13, 2017 12.55 12.61 12.55 12.61 1,300 +0.08(+0.63%)
Mar 10, 2017 12.54 12.54 12.53 12.53 336 +0.16(+1.28%)
Mar 09, 2017 12.40 12.40 12.37 12.37 542 -0.14(-1.12%)
Mar 08, 2017 12.51 12.51 12.51 12.51 1,760 -0.12(-0.91%)
Mar 07, 2017 12.65 12.67 12.63 12.63 1,083 -0.05(-0.42%)
Mar 06, 2017 12.61 12.70 12.61 12.68 6,786 +0.04(+0.30%)
Mar 03, 2017 12.51 12.65 12.51 12.65 829 +0.11(+0.92%)
Mar 02, 2017 12.52 12.63 12.52 12.53 4,256 -0.18(-1.41%)
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.