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 30, 2017 13.18 13.19 13.16 13.19 1,063 +0.01(+0.07%)
Jun 28, 2017 13.18 36 +0.11(+0.82%)
Jun 27, 2017 13.18 13.18 13.07 13.07 2,406 -0.11(-0.82%)
Jun 26, 2017 13.21 13.21 13.18 13.18 1,071 +0.17(+1.31%)
Jun 23, 2017 13.18 13.28 12.94 13.01 6,740 -0.07(-0.55%)
Jun 22, 2017 12.98 13.08 12.98 13.08 2,187 +0.09(+0.70%)
Jun 21, 2017 12.99 12.99 12.99 12.99 126 -0.16(-1.19%)
Jun 19, 2017 13.14 90 +0.08(+0.57%)
Jun 15, 2017 13.07 23 -0.22(-1.65%)
Jun 14, 2017 13.25 13.29 13.21 13.29 1,285 +0.21(+1.60%)
Jun 13, 2017 13.08 13.08 13.08 13.08 240 +0.01(+0.11%)
Jun 09, 2017 13.06 263 -0.12(-0.89%)
Jun 08, 2017 13.05 13.18 13.05 13.18 242 +0.10(+0.78%)
Jun 07, 2017 13.08 13.08 13.08 13.08 1,558 -0.14(-1.04%)
Jun 06, 2017 13.23 13.24 13.21 13.22 1,482 -0.00(-0.01%)
Jun 05, 2017 13.21 13.23 13.21 13.22 1,310 +0.06(+0.43%)
Jun 02, 2017 13.27 13.27 13.16 13.16 2,412 +0.02(+0.18%)
Jun 01, 2017 13.11 13.14 13.11 13.14 682 +0.06(+0.43%)
May 31, 2017 13.12 13.12 13.08 13.08 487 -0.03(-0.22%)
May 30, 2017 13.10 13.11 13.10 13.11 551 -0.12(-0.87%)
May 26, 2017 13.27 13.27 13.15 13.23 888 +0.04(+0.28%)
May 25, 2017 13.12 13.21 12.88 13.19 8,546 -0.11(-0.86%)
May 24, 2017 13.16 13.30 13.11 13.30 2,024 +0.11(+0.85%)
May 23, 2017 13.19 13.19 13.19 13.19 28,785 +0.09(+0.68%)
May 22, 2017 13.10 13.10 13.10 13.10 193 -0.02(-0.18%)
May 19, 2017 13.10 13.13 13.08 13.13 648 +0.27(+2.12%)
May 18, 2017 12.87 13.23 12.85 12.85 1,077 -0.53(-3.99%)
May 17, 2017 13.26 13.39 13.26 13.39 2,344 -0.17(-1.25%)
May 15, 2017 13.56 1 +0.10(+0.75%)
May 12, 2017 13.51 13.51 13.46 13.46 242 -0.01(-0.08%)
May 11, 2017 13.44 13.47 13.44 13.47 429 +0.09(+0.69%)
May 10, 2017 13.37 13.44 13.22 13.38 3,737 -0.01(-0.10%)
May 09, 2017 13.29 13.39 13.29 13.39 852 +0.17(+1.26%)
May 08, 2017 13.22 13.22 13.22 13.22 1,065 +0.04(+0.27%)
May 05, 2017 13.13 13.23 13.13 13.19 4,797 +0.01(+0.04%)
May 04, 2017 13.13 13.18 13.13 13.18 367 -0.12(-0.92%)
May 03, 2017 13.30 13.30 13.30 13.30 158 +0.21(+1.64%)
May 02, 2017 13.09 13.09 13.09 13.09 106 -0.06(-0.49%)
May 01, 2017 12.97 13.15 12.97 13.15 622 +0.08(+0.65%)
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%)
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.