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 (%)
Jun 29, 2018 13.80 13.81 13.80 13.81 629 +0.43(+3.25%)
Jun 28, 2018 13.30 13.38 13.30 13.38 2,601 +0.04(+0.33%)
Jun 27, 2018 13.70 13.81 13.33 13.33 8,230 -0.51(-3.67%)
Jun 26, 2018 13.84 13.84 13.84 13.84 186 -0.06(-0.41%)
Jun 25, 2018 13.93 13.94 13.90 13.90 1,642 -0.01(-0.10%)
Jun 22, 2018 13.85 13.91 13.85 13.91 218 +0.14(+1.05%)
Jun 21, 2018 14.03 14.03 13.73 13.77 830 -0.10(-0.69%)
Jun 20, 2018 13.93 13.96 13.86 13.86 1,040 +0.04(+0.31%)
Jun 19, 2018 13.81 13.91 13.81 13.82 2,915 -0.25(-1.79%)
Jun 18, 2018 14.23 14.23 13.95 14.07 2,214 -0.21(-1.50%)
Jun 14, 2018 14.29 14.29 14.29 6 -0.17(-1.20%)
Jun 13, 2018 14.46 14.46 14.46 14.46 573 -0.03(-0.19%)
Jun 12, 2018 14.49 14.49 14.49 14.49 2,082 -0.17(-1.18%)
Jun 11, 2018 14.56 14.66 14.52 14.66 7,747 +0.16(+1.13%)
Jun 08, 2018 14.50 14.50 14.50 14.50 383 -0.29(-1.95%)
Jun 07, 2018 14.79 14.79 14.79 14.79 630 +0.06(+0.42%)
Jun 06, 2018 14.81 14.82 14.72 14.72 1,427 +0.08(+0.58%)
Jun 05, 2018 14.70 14.70 14.59 14.64 1,620 +0.02(+0.17%)
Jun 04, 2018 14.76 14.76 14.61 14.61 829 +0.19(+1.34%)
May 30, 2018 14.42 14.42 14.42 2 -0.30(-2.02%)
May 25, 2018 14.72 14.72 14.72 3 +0.24(+1.66%)
May 24, 2018 14.29 14.48 14.29 14.48 383 +0.04(+0.27%)
May 21, 2018 14.44 14.44 14.44 31 +0.06(+0.40%)
May 18, 2018 14.61 14.61 14.38 14.38 298 -0.42(-2.86%)
May 15, 2018 14.80 14.80 14.80 44 -0.13(-0.86%)
May 14, 2018 14.93 14.93 14.93 14.93 160 +0.19(+1.29%)
May 11, 2018 14.79 14.80 14.68 14.74 10,291 +0.01(+0.10%)
May 10, 2018 14.62 14.82 14.61 14.73 2,904 +0.35(+2.41%)
May 09, 2018 14.45 14.66 14.38 14.38 452 -0.13(-0.90%)
May 08, 2018 14.57 14.57 14.48 14.51 1,300 -0.26(-1.78%)
May 07, 2018 14.59 14.78 14.59 14.78 3,297 +0.30(+2.10%)
May 04, 2018 14.59 14.59 14.47 14.47 834 -0.20(-1.39%)
May 03, 2018 14.56 14.84 14.48 14.68 5,227 -0.05(-0.36%)
May 02, 2018 14.73 14.73 14.73 14.73 153 +0.05(+0.33%)
May 01, 2018 14.66 14.68 14.66 14.68 210 -0.15(-1.04%)
Apr 30, 2018 14.80 14.83 14.80 14.83 247 -0.08(-0.53%)
Apr 27, 2018 14.79 14.91 14.79 14.91 470 +0.20(+1.39%)
Apr 26, 2018 14.74 14.74 14.71 14.71 684 -0.01(-0.07%)
Apr 25, 2018 14.72 14.72 14.72 14.72 106 -0.13(-0.91%)
Apr 24, 2018 14.85 14.85 14.85 14.85 107 -0.12(-0.83%)
Apr 23, 2018 15.01 15.01 14.98 14.98 314 -0.12(-0.83%)
Apr 20, 2018 15.05 15.10 15.05 15.10 315 -0.14(-0.95%)
Apr 19, 2018 15.25 15.25 15.25 15.25 106 +0.00(+0.00%)
Apr 18, 2018 15.05 15.25 15.05 15.25 1,144 +0.02(+0.13%)
Apr 17, 2018 15.22 15.23 15.19 15.23 6,872 -0.03(-0.19%)
Apr 16, 2018 15.24 15.26 15.23 15.26 1,865 -0.02(-0.13%)
Apr 13, 2018 15.23 15.28 15.23 15.28 418 -0.08(-0.50%)
Apr 12, 2018 15.35 15.35 15.35 15.35 108 -0.04(-0.25%)
Apr 11, 2018 15.38 15.39 15.38 15.39 832 +0.00(+0.00%)
Apr 10, 2018 15.31 15.39 15.31 15.39 2,437 +0.13(+0.88%)
Apr 09, 2018 15.27 15.27 15.26 15.26 1,200 +0.17(+1.15%)
Apr 06, 2018 15.08 15.08 15.08 15.08 156 -0.10(-0.63%)
Apr 05, 2018 15.18 15.18 15.18 15.18 125 -0.20(-1.31%)
Apr 04, 2018 15.07 15.40 15.07 15.38 2,565 +0.14(+0.95%)
Apr 03, 2018 15.26 15.26 15.24 15.24 312 +0.11(+0.70%)
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.