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 (%)
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%)
Sep 06, 2017 14.43 19 +0.29(+2.02%)
Aug 30, 2017 14.14 54 -0.06(-0.41%)
Aug 28, 2017 14.20 1 +0.01(+0.06%)
Aug 25, 2017 13.82 14.19 13.79 14.19 4,044 +0.10(+0.70%)
Aug 24, 2017 14.07 14.09 14.07 14.09 212 +0.07(+0.53%)
Aug 23, 2017 14.02 14.02 14.02 14.02 1,023 +0.25(+1.84%)
Aug 21, 2017 13.77 13.77 13.77 0 -0.02(-0.15%)
Aug 17, 2017 13.79 72 +0.01(+0.07%)
Aug 15, 2017 13.78 24 +0.04(+0.27%)
Aug 14, 2017 13.77 13.77 13.72 13.74 2,203 -0.03(-0.21%)
Aug 11, 2017 13.71 13.77 13.69 13.77 1,771 +0.16(+1.16%)
Aug 10, 2017 13.75 13.75 13.58 13.61 2,951 -0.23(-1.64%)
Aug 09, 2017 13.84 13.84 13.71 13.84 2,019 -0.04(-0.31%)
Aug 08, 2017 13.89 13.92 13.86 13.88 2,238 +0.00(+0.03%)
Aug 07, 2017 13.82 13.88 13.82 13.87 2,388 +0.08(+0.62%)
Aug 04, 2017 13.81 13.84 13.73 13.79 46,449 -0.03(-0.20%)
Aug 03, 2017 13.76 13.82 13.69 13.82 28,891 +0.13(+0.98%)
Aug 01, 2017 13.68 178 +0.02(+0.12%)
Jul 31, 2017 13.58 13.67 13.58 13.67 587 +0.02(+0.15%)
Jul 28, 2017 13.65 13.65 13.65 13.65 262 -0.07(-0.50%)
Jul 27, 2017 13.71 13.71 13.71 13.71 159 +0.05(+0.34%)
Jul 26, 2017 13.56 13.67 13.56 13.67 4,163 +0.04(+0.28%)
Jul 25, 2017 13.63 13.63 13.57 13.63 3,619 +0.00(+0.00%)
Jul 24, 2017 13.58 13.64 13.58 13.63 1,857 +0.12(+0.90%)
Jul 21, 2017 13.51 13.51 13.51 13.51 309 -0.05(-0.38%)
Jul 20, 2017 13.62 13.62 13.56 13.56 424 +0.05(+0.36%)
Jul 19, 2017 13.43 13.53 13.43 13.51 4,486 +0.10(+0.76%)
Jul 17, 2017 13.41 13.41 13.41 0 -0.05(-0.39%)
Jul 14, 2017 13.46 13.51 13.40 13.46 3,786 +0.16(+1.19%)
Jul 13, 2017 13.32 13.32 13.30 13.30 424 +0.00(+0.01%)
Jul 12, 2017 13.21 13.31 13.21 13.30 1,909 +0.28(+2.14%)
Jul 11, 2017 13.02 13.02 13.02 13.02 122 +0.01(+0.07%)
Jul 10, 2017 13.07 13.07 13.01 13.01 312 +0.04(+0.33%)
Jul 07, 2017 12.97 12.97 12.97 12.97 302 -0.03(-0.20%)
Jul 06, 2017 12.97 13.07 12.97 12.99 1,597 -0.20(-1.52%)
Jul 05, 2017 13.15 13.21 13.11 13.19 2,162 -0.05(-0.36%)
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.