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 (%)
Aug 31, 2018 14.40 14.40 14.40 0 +0.00(+0.00%)
Aug 30, 2018 14.40 14.40 14.40 14.40 2 +0.00(+0.00%)
Aug 29, 2018 14.15 14.40 14.15 14.40 1,464 +0.10(+0.72%)
Aug 28, 2018 14.29 14.29 14.29 14.29 40 +0.00(+0.00%)
Aug 27, 2018 14.29 14.29 14.29 14.29 2 +0.00(+0.00%)
Aug 24, 2018 14.08 14.29 14.03 14.29 7,425 +0.33(+2.40%)
Aug 23, 2018 14.05 14.05 13.94 13.96 8,995 -0.09(-0.66%)
Aug 22, 2018 14.05 14.05 14.05 0 +0.00(+0.00%)
Aug 21, 2018 14.05 14.05 16 +0.00(+0.00%)
Aug 20, 2018 14.09 14.09 14.05 14.05 243 +0.30(+2.20%)
Aug 17, 2018 13.75 13.75 13.75 0 +0.00(+0.00%)
Aug 16, 2018 13.80 13.86 13.75 13.75 1,501 +0.01(+0.11%)
Aug 15, 2018 13.74 13.74 13.61 13.73 980 -0.24(-1.70%)
Aug 14, 2018 13.94 14.00 13.86 13.97 4,476 +0.07(+0.52%)
Aug 13, 2018 13.94 14.06 13.89 13.90 5,973 -0.25(-1.75%)
Aug 10, 2018 14.17 14.17 13.98 14.15 2,578 -0.18(-1.29%)
Aug 09, 2018 14.35 14.41 14.33 14.33 1,730 -0.20(-1.40%)
Aug 08, 2018 14.39 14.54 14.39 14.54 4,121 +0.14(+0.94%)
Aug 07, 2018 14.42 14.45 14.33 14.40 7,167 +0.00(+0.00%)
Aug 06, 2018 14.40 14.40 6 +0.00(+0.00%)
Aug 03, 2018 14.40 14.41 14.39 14.40 1,031 +0.01(+0.07%)
Aug 02, 2018 14.39 14.39 14.39 14.39 411 +0.08(+0.54%)
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.