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 (%)
Apr 27, 2017 13.07 13.07 13.07 0 +0.00(+0.01%)
Apr 26, 2017 13.12 13.13 13.07 13.07 1,222 -0.03(-0.23%)
Apr 25, 2017 13.10 13.10 13.10 13.10 852 +0.01(+0.10%)
Apr 24, 2017 13.03 13.08 13.03 13.08 1,871 +0.12(+0.92%)
Apr 21, 2017 12.93 12.97 12.93 12.97 578 +0.03(+0.22%)
Apr 20, 2017 12.96 12.96 12.92 12.94 1,521 +0.13(+1.03%)
Apr 19, 2017 12.83 12.92 12.77 12.81 5,408 -0.09(-0.67%)
Apr 18, 2017 12.99 12.99 12.89 12.89 326 -0.08(-0.64%)
Apr 17, 2017 12.91 12.97 12.91 12.97 697 +0.03(+0.22%)
Apr 13, 2017 12.96 12.96 12.95 12.95 426 +0.00(+0.04%)
Apr 12, 2017 12.93 12.95 12.85 12.94 5,644 +0.06(+0.47%)
Apr 11, 2017 12.82 12.91 12.78 12.88 6,892 +0.11(+0.85%)
Apr 10, 2017 12.79 12.82 12.77 12.77 641 -0.08(-0.60%)
Apr 07, 2017 12.85 12.85 12.85 12.85 336 +0.11(+0.86%)
Apr 06, 2017 12.87 12.87 12.74 12.74 715 -0.26(-1.98%)
Apr 05, 2017 12.96 13.03 12.96 13.00 6,009 +0.06(+0.47%)
Apr 03, 2017 12.94 12.94 12.94 0 +0.03(+0.22%)
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%)
Jan 03, 2017 11.86 11.93 11.86 11.93 4,510 +0.12(+1.03%)
Dec 30, 2016 11.81 11.81 11.81 0 -0.11(-0.94%)
Dec 29, 2016 11.82 11.95 11.82 11.93 16,119 +0.20(+1.74%)
Dec 28, 2016 11.69 11.78 11.69 11.72 5,280 +0.05(+0.42%)
Dec 27, 2016 11.58 11.67 11.58 11.67 963 +0.15(+1.30%)
Dec 23, 2016 11.52 11.52 11.52 0 +0.04(+0.34%)
Dec 22, 2016 11.49 11.51 11.47 11.48 2,881 -0.14(-1.20%)
Dec 20, 2016 11.62 98 +0.02(+0.14%)
Dec 19, 2016 11.66 11.66 11.61 11.61 593 -0.13(-1.09%)
Dec 16, 2016 11.73 11.73 11.73 11.73 755 +0.00(+0.00%)
Dec 15, 2016 11.75 11.75 11.71 11.73 10,238 -0.16(-1.33%)
Dec 14, 2016 11.88 11.97 11.88 11.89 3,004 -0.13(-1.08%)
Dec 13, 2016 11.91 12.04 11.91 12.02 11,186 +0.20(+1.72%)
Dec 12, 2016 11.89 11.89 11.82 11.82 638 -0.12(-1.00%)
Dec 09, 2016 11.86 11.99 11.86 11.94 2,631 +0.01(+0.05%)
Dec 08, 2016 11.94 11.94 11.92 11.93 1,928 -0.02(-0.13%)
Dec 07, 2016 11.90 11.95 11.84 11.95 14,032 +0.14(+1.18%)
Dec 06, 2016 11.63 11.82 11.63 11.81 2,897 +0.16(+1.33%)
Dec 05, 2016 11.52 11.67 11.52 11.65 1,048 +0.04(+0.34%)
Dec 02, 2016 11.61 11.61 11.58 11.61 14,838 +0.04(+0.32%)
Dec 01, 2016 11.59 11.59 11.55 11.58 3,262 -0.10(-0.87%)
Nov 30, 2016 11.64 11.72 11.64 11.68 880 -0.04(-0.32%)
Nov 29, 2016 11.81 11.81 11.72 11.72 1,865 -0.11(-0.94%)
Nov 28, 2016 11.76 11.83 11.76 11.83 861 +0.13(+1.11%)
Nov 25, 2016 11.70 11.70 11.70 11.70 216 -0.03(-0.24%)
Nov 23, 2016 11.73 11.73 11.73 0 -0.10(-0.86%)
Nov 22, 2016 11.86 11.86 11.76 11.83 4,513 +0.07(+0.63%)
Nov 21, 2016 11.72 11.76 11.72 11.75 4,153 +0.06(+0.56%)
Nov 18, 2016 11.69 11.69 11.69 11.69 236 +0.03(+0.24%)
Nov 17, 2016 11.63 11.73 11.63 11.66 1,400 +0.08(+0.72%)
Nov 16, 2016 11.58 11.58 11.58 11.58 253 -0.14(-1.19%)
Nov 15, 2016 11.72 11.81 11.63 11.72 1,548 +0.17(+1.45%)
Nov 14, 2016 11.55 11.55 11.55 11.55 147 +0.01(+0.08%)
Nov 11, 2016 11.48 11.61 11.37 11.54 4,935 -0.24(-2.05%)
Nov 10, 2016 11.83 11.89 11.76 11.78 4,450 -0.52(-4.23%)
Nov 09, 2016 12.24 12.34 12.24 12.30 4,348 -0.40(-3.14%)
Nov 08, 2016 12.42 12.74 12.42 12.70 1,951 +0.19(+1.56%)
Nov 07, 2016 12.38 12.51 12.38 12.51 1,891 +0.31(+2.51%)
Nov 04, 2016 12.20 12.20 12.20 12.20 323 -0.19(-1.50%)
Nov 03, 2016 12.35 12.38 12.35 12.38 597 -0.02(-0.15%)
Nov 02, 2016 12.37 12.40 12.37 12.40 1,723 -0.07(-0.52%)
Nov 01, 2016 12.48 12.50 12.42 12.47 36,311 -0.19(-1.47%)
Oct 31, 2016 12.63 12.65 12.63 12.65 874 +0.15(+1.24%)
Oct 28, 2016 12.50 12.50 12.50 12.50 1,527 -0.06(-0.49%)
Oct 27, 2016 12.59 12.59 12.56 12.56 3,016 -0.06(-0.51%)
Oct 26, 2016 12.63 12.63 12.63 12.63 215 -0.11(-0.87%)
Oct 25, 2016 12.66 12.76 12.66 12.74 1,015 +0.00(+0.00%)
Oct 24, 2016 12.76 12.76 12.74 12.74 1,832 +0.02(+0.13%)
Oct 21, 2016 12.68 12.72 12.68 12.72 2,445 +0.02(+0.17%)
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.