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 (%)
May 30, 2018 15.00 15.00 15.00 2 -0.31(-2.02%)
May 25, 2018 15.31 15.31 15.31 3 +0.25(+1.66%)
May 24, 2018 14.86 15.06 14.86 15.06 369 +0.04(+0.27%)
May 21, 2018 15.02 15.02 15.02 30 +0.06(+0.40%)
May 18, 2018 15.20 15.20 14.96 14.96 287 -0.44(-2.86%)
May 15, 2018 15.40 15.40 15.40 43 -0.13(-0.85%)
May 14, 2018 15.53 15.53 15.53 15.53 154 +0.20(+1.29%)
May 11, 2018 15.39 15.40 15.27 15.34 9,894 +0.02(+0.10%)
May 10, 2018 15.21 15.41 15.20 15.32 2,792 +0.36(+2.41%)
May 09, 2018 15.03 15.25 14.96 14.96 435 -0.14(-0.90%)
May 08, 2018 15.16 15.16 15.06 15.10 1,250 -0.27(-1.78%)
May 07, 2018 15.18 15.37 15.18 15.37 3,170 +0.32(+2.10%)
May 04, 2018 15.18 15.18 15.05 15.05 802 -0.21(-1.39%)
May 03, 2018 15.15 15.44 15.06 15.27 5,025 -0.05(-0.36%)
May 02, 2018 15.32 15.32 15.32 15.32 148 +0.05(+0.33%)
May 01, 2018 15.25 15.27 15.25 15.27 202 -0.16(-1.04%)
Apr 30, 2018 15.39 15.43 15.39 15.43 238 -0.08(-0.53%)
Apr 27, 2018 15.38 15.51 15.38 15.51 452 +0.21(+1.39%)
Apr 26, 2018 15.33 15.33 15.30 15.30 658 -0.01(-0.07%)
Apr 25, 2018 15.31 15.31 15.31 15.31 102 -0.14(-0.91%)
Apr 24, 2018 15.45 15.45 15.45 15.45 103 -0.13(-0.83%)
Apr 23, 2018 15.61 15.61 15.58 15.58 302 -0.13(-0.83%)
Apr 20, 2018 15.66 15.71 15.66 15.71 303 -0.15(-0.95%)
Apr 19, 2018 15.86 15.86 15.86 15.86 102 +0.00(+0.00%)
Apr 18, 2018 15.65 15.86 15.65 15.86 1,100 +0.02(+0.13%)
Apr 17, 2018 15.83 15.84 15.80 15.84 6,607 -0.03(-0.19%)
Apr 16, 2018 15.85 15.87 15.84 15.87 1,793 -0.02(-0.13%)
Apr 13, 2018 15.84 15.89 15.84 15.89 402 -0.08(-0.50%)
Apr 12, 2018 15.97 15.97 15.97 15.97 104 -0.04(-0.25%)
Apr 11, 2018 16.00 16.01 16.00 16.01 800 +0.00(+0.00%)
Apr 10, 2018 15.93 16.01 15.93 16.01 2,343 +0.14(+0.88%)
Apr 09, 2018 15.88 15.88 15.87 15.87 1,154 +0.18(+1.15%)
Apr 06, 2018 15.69 15.69 15.69 15.69 150 -0.10(-0.63%)
Apr 05, 2018 15.79 15.79 15.79 15.79 121 -0.21(-1.31%)
Apr 04, 2018 15.68 16.02 15.68 16.00 2,466 +0.15(+0.95%)
Apr 03, 2018 15.87 15.87 15.85 15.85 300 +0.11(+0.70%)
Apr 02, 2018 16.21 16.21 15.68 15.74 1,333 -0.27(-1.69%)
Mar 29, 2018 16.01 16.01 16.01 0 +0.17(+1.07%)
Mar 28, 2018 15.84 15.84 15.84 15.84 230 -0.36(-2.22%)
Mar 27, 2018 16.14 16.20 15.98 16.20 982 +0.26(+1.61%)
Mar 22, 2018 15.94 15.94 15.94 69 -0.31(-1.93%)
Mar 20, 2018 16.26 16.26 16.26 5 +0.20(+1.23%)
Mar 19, 2018 16.05 16.06 16.02 16.06 1,696 -0.07(-0.46%)
Mar 16, 2018 16.13 16.13 16.13 16.13 569 -0.31(-1.91%)
Mar 15, 2018 16.45 16.45 16.45 16.45 243 -0.13(-0.78%)
Mar 14, 2018 16.58 16.58 16.58 16.58 498 +0.19(+1.18%)
Mar 12, 2018 16.38 16.38 16.38 40 +0.13(+0.82%)
Mar 08, 2018 16.25 16.25 16.25 0 -0.05(-0.28%)
Mar 07, 2018 16.24 16.30 16.09 16.30 7,252 +0.12(+0.72%)
Mar 06, 2018 16.22 16.22 16.11 16.18 2,988 +0.08(+0.50%)
Mar 05, 2018 16.02 16.16 16.02 16.10 3,015 +0.23(+1.47%)
Mar 02, 2018 16.00 16.00 15.87 15.87 324 -0.33(-2.06%)
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.