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 30, 2018 14.80 14.83 14.80 14.83 247 -0.08(-0.53%)
Apr 27, 2018 14.79 14.91 14.79 14.91 470 +0.20(+1.39%)
Apr 26, 2018 14.74 14.74 14.71 14.71 684 -0.01(-0.07%)
Apr 25, 2018 14.72 14.72 14.72 14.72 106 -0.13(-0.91%)
Apr 24, 2018 14.85 14.85 14.85 14.85 107 -0.12(-0.83%)
Apr 23, 2018 15.01 15.01 14.98 14.98 314 -0.12(-0.83%)
Apr 20, 2018 15.05 15.10 15.05 15.10 315 -0.14(-0.95%)
Apr 19, 2018 15.25 15.25 15.25 15.25 106 +0.00(+0.00%)
Apr 18, 2018 15.05 15.25 15.05 15.25 1,144 +0.02(+0.13%)
Apr 17, 2018 15.22 15.23 15.19 15.23 6,872 -0.03(-0.19%)
Apr 16, 2018 15.24 15.26 15.23 15.26 1,865 -0.02(-0.13%)
Apr 13, 2018 15.23 15.28 15.23 15.28 418 -0.08(-0.50%)
Apr 12, 2018 15.35 15.35 15.35 15.35 108 -0.04(-0.25%)
Apr 11, 2018 15.38 15.39 15.38 15.39 832 +0.00(+0.00%)
Apr 10, 2018 15.31 15.39 15.31 15.39 2,437 +0.13(+0.88%)
Apr 09, 2018 15.27 15.27 15.26 15.26 1,200 +0.17(+1.15%)
Apr 06, 2018 15.08 15.08 15.08 15.08 156 -0.10(-0.63%)
Apr 05, 2018 15.18 15.18 15.18 15.18 125 -0.20(-1.31%)
Apr 04, 2018 15.07 15.40 15.07 15.38 2,565 +0.14(+0.95%)
Apr 03, 2018 15.26 15.26 15.24 15.24 312 +0.11(+0.70%)
Apr 02, 2018 15.58 15.58 15.07 15.13 1,386 -0.26(-1.69%)
Mar 29, 2018 15.39 15.39 15.39 0 +0.16(+1.07%)
Mar 28, 2018 15.23 15.23 15.23 15.23 239 -0.35(-2.22%)
Mar 27, 2018 15.52 15.57 15.37 15.57 1,021 +0.33(+2.18%)
Mar 22, 2018 15.24 15.24 15.24 72 -0.30(-1.93%)
Mar 20, 2018 15.54 15.54 15.54 5 +0.19(+1.23%)
Mar 19, 2018 15.35 15.35 15.31 15.35 1,774 -0.07(-0.46%)
Mar 16, 2018 15.42 15.42 15.42 15.42 595 -0.30(-1.91%)
Mar 15, 2018 15.72 15.72 15.72 15.72 254 -0.12(-0.78%)
Mar 14, 2018 15.85 15.85 15.85 15.85 520 +0.18(+1.18%)
Mar 12, 2018 15.66 15.66 15.66 41 +0.13(+0.82%)
Mar 08, 2018 15.54 15.54 15.54 0 -0.04(-0.28%)
Mar 07, 2018 15.52 15.58 15.39 15.58 7,585 +0.11(+0.72%)
Mar 06, 2018 15.51 15.51 15.40 15.47 3,125 +0.08(+0.50%)
Mar 05, 2018 15.32 15.45 15.32 15.39 3,153 +0.22(+1.47%)
Mar 02, 2018 15.30 15.30 15.17 15.17 338 -0.32(-2.06%)
Mar 01, 2018 15.60 15.60 15.41 15.49 4,186 -0.10(-0.61%)
Feb 27, 2018 15.58 15.58 15.58 61 +0.02(+0.13%)
Feb 23, 2018 15.56 15.56 15.56 15 -0.01(-0.09%)
Feb 22, 2018 15.82 16.35 15.58 15.58 18,046 -0.10(-0.64%)
Feb 21, 2018 15.70 15.70 15.66 15.68 1,279 +0.00(+0.00%)
Feb 20, 2018 15.68 15.68 15.68 15.68 2,096 -0.29(-1.80%)
Feb 16, 2018 15.97 15.97 15.97 0 +0.19(+1.21%)
Feb 15, 2018 15.55 15.77 15.55 15.77 1,084 +0.31(+2.02%)
Feb 14, 2018 15.71 15.71 15.46 15.46 347 +0.19(+1.27%)
Feb 13, 2018 15.30 15.30 15.27 945 -0.03(-0.19%)
Feb 12, 2018 15.22 15.32 15.22 15.30 1,433 +0.22(+1.46%)
Feb 09, 2018 15.07 15.11 14.58 15.08 4,127 -0.21(-1.38%)
Feb 07, 2018 15.29 15.29 15.29 0 -0.49(-3.09%)
Feb 02, 2018 15.77 15.77 15.77 10 -0.24(-1.49%)
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.