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%)
Mar 01, 2017 12.68 12.75 12.63 12.71 5,043 +0.07(+0.59%)
Feb 28, 2017 12.63 12.64 12.63 12.64 1,890 -0.15(-1.17%)
Feb 27, 2017 12.79 12.79 12.79 12.79 828 +0.08(+0.66%)
Feb 24, 2017 12.70 12.70 12.70 12.70 535 -0.12(-0.96%)
Feb 22, 2017 12.82 96 +0.01(+0.08%)
Feb 21, 2017 12.78 12.81 12.78 12.81 1,016 +0.05(+0.43%)
Feb 17, 2017 12.76 12.76 12.76 0 -0.02(-0.14%)
Feb 16, 2017 12.81 12.83 12.78 12.78 9,532 -0.16(-1.22%)
Feb 15, 2017 12.80 13.00 12.80 12.94 4,247 +0.22(+1.72%)
Feb 14, 2017 12.72 12.72 12.72 12.72 203 +0.03(+0.25%)
Feb 13, 2017 12.70 12.70 12.69 12.69 855 -0.02(-0.13%)
Feb 10, 2017 12.64 12.71 12.64 12.70 5,355 +0.16(+1.28%)
Feb 09, 2017 12.53 12.54 12.53 12.54 662 -0.00(-0.01%)
Feb 08, 2017 12.44 12.55 12.44 12.54 5,941 +0.09(+0.75%)
Feb 07, 2017 12.47 12.47 12.45 12.45 3,421 -0.06(-0.45%)
Feb 06, 2017 12.57 12.57 12.51 12.51 3,631 -0.04(-0.30%)
Feb 03, 2017 12.54 12.54 12.54 12.54 434 +0.11(+0.90%)
Feb 02, 2017 12.38 12.47 12.38 12.43 65,997 -0.01(-0.08%)
Feb 01, 2017 12.42 12.46 12.42 12.44 60,849 +0.02(+0.15%)
Jan 30, 2017 12.42 12.42 12.42 0 -0.05(-0.37%)
Jan 27, 2017 12.48 12.48 12.44 12.47 8,561 +0.00(+0.00%)
Jan 26, 2017 12.47 12.47 12.47 12.47 321 -0.07(-0.60%)
Jan 25, 2017 12.54 12.54 12.53 12.54 5,214 +0.10(+0.82%)
Jan 24, 2017 12.43 12.44 12.42 12.44 3,106 +0.07(+0.54%)
Jan 23, 2017 12.26 12.37 12.26 12.37 4,462 +0.16(+1.30%)
Jan 20, 2017 12.19 12.22 12.16 12.22 6,520 +0.07(+0.62%)
Jan 19, 2017 12.14 12.15 12.11 12.14 7,055 -0.05(-0.43%)
Jan 18, 2017 12.25 12.27 12.18 12.19 5,672 -0.09(-0.71%)
Jan 17, 2017 12.26 12.29 12.26 12.28 7,098 +0.03(+0.23%)
Jan 13, 2017 12.25 12.25 12.25 0 +0.02(+0.15%)
Jan 12, 2017 12.23 12.24 12.22 12.23 3,070 +0.15(+1.21%)
Jan 11, 2017 11.96 12.09 11.95 12.09 2,455 -0.01(-0.05%)
Jan 10, 2017 12.09 12.09 12.09 12.09 128 +0.06(+0.51%)
Jan 09, 2017 12.04 12.05 12.03 12.03 2,622 -0.03(-0.27%)
Jan 06, 2017 12.08 12.08 12.02 12.07 6,521 -0.07(-0.62%)
Jan 05, 2017 12.12 12.14 12.09 12.14 3,852 +0.10(+0.85%)
Jan 04, 2017 12.06 12.06 12.00 12.04 679 +0.10(+0.86%)
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.