$12.19 0.00 (%) EGA Emg Trust Shs EGShares EM Quality Dividend ETF -

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HILO historical data

Date Open High Low Close Volume
6/27/201612.1212.2112.1212.192,601
6/24/201612.3212.3212.2812.311,424
6/23/201612.8812.9012.8812.901,215
6/22/201612.7312.7712.7312.77400
6/21/201612.6912.6912.6912.690
6/20/201612.6912.6912.6912.69150
6/17/201612.4512.4812.4312.432,159
6/16/201612.2312.2312.2312.231,306
6/15/201612.4512.4512.4512.45100
6/14/201612.3512.3512.3412.342,195
6/13/201612.4212.4212.4212.42288
6/10/201612.5312.5312.5212.52300
6/9/201612.7712.7712.6912.692,503
6/8/201612.9112.9112.9112.91164
6/7/201612.7312.7312.7312.730
6/6/201612.7512.7512.7312.733,533
6/3/201612.6012.6012.5512.571,150
6/2/201612.2712.3812.2712.372,929
6/1/201612.2312.2912.2312.283,530
5/31/201612.3112.3512.2712.2936,388
5/27/201612.2612.2612.2612.260
5/26/201612.2612.2612.2612.260
5/25/201612.3112.3112.2612.261,044
5/24/201612.1412.1412.1412.14200
5/23/201612.1212.1212.1212.120
5/20/201612.0812.1212.0812.12850
5/19/201611.9411.9711.9411.97573
5/18/201612.0812.0812.0812.08102
5/17/201612.2312.2412.1412.142,975
5/16/201612.2412.2512.2412.252,826
5/13/201612.1412.1412.0812.084,656
5/12/201612.4512.4612.4412.443,450
5/11/201612.4112.4112.4112.410
5/10/201612.4112.4112.4112.41860
5/9/201612.4712.4712.4712.470
5/6/201612.4712.4712.4712.470
5/5/201612.4712.4712.4712.47274
5/4/201612.3512.4112.3012.308,850
5/3/201612.4612.4812.4412.448,723
5/2/201612.7612.8112.7512.813,610
4/29/201612.8612.9012.8612.887,214
4/28/201612.9512.9712.9412.972,007
4/27/201612.8712.9512.8012.921,560
4/26/201612.8712.8712.8712.871,518
4/25/201612.8812.8812.8212.835,493
4/22/201612.9212.9612.9012.9113,038
4/21/201613.0413.0713.0013.0529,447
4/20/201613.0213.1113.0213.111,564
4/19/201613.1013.1013.0313.03782
4/18/201612.9012.9812.9012.9431,660
4/15/201612.9012.9012.9012.901,507
4/14/201612.9512.9612.9412.94856
4/13/201612.9512.9912.9512.991,107
4/12/201612.6912.8112.6812.812,812
4/11/201612.5012.5012.5012.500
4/8/201612.5112.5112.5012.50579
4/7/201612.2512.2512.1812.181,400
4/6/201612.3312.3312.3312.330
4/5/201612.3712.3812.3312.334,723
4/4/201612.6212.6212.6212.62500
4/1/201612.6612.7112.6612.713,488
3/31/201612.8012.8112.6912.724,944
3/30/201612.8112.8112.7612.761,471
3/29/201612.5212.6512.4812.6514,381
3/28/201612.5712.5712.5712.57193
3/24/201612.4412.5112.4412.5078,323
3/23/201612.6012.6012.5812.59487
3/22/201612.7712.8412.7612.84615
3/21/201612.8412.8412.8012.834,782
3/18/201612.8012.8112.7912.813,269
3/17/201612.6812.7812.6812.771,603
3/16/201612.0912.3712.0912.371,811
3/15/201612.1712.1812.1712.18542
3/14/201612.5512.5712.5512.571,226
3/11/201612.5212.5412.5212.54424
3/10/201612.3412.4012.2312.393,505
3/9/201612.3712.4212.3712.412,881
3/8/201612.2612.3212.2612.322,200
3/7/201612.3512.4312.3512.403,680
3/4/201612.1012.1012.1012.100
3/3/201612.0612.1012.0612.101,487
3/2/201611.9011.9011.9011.90345
3/1/201611.5911.8311.5911.7919,138
2/29/201611.5411.5411.5111.5132,196
2/26/201611.4011.4011.4011.40118
2/25/201611.3911.4311.3711.432,231
2/24/201611.1711.2611.1711.265,546
2/23/201611.4211.4211.3611.373,248
2/22/201611.5011.5311.5011.531,286
2/19/201611.2011.2511.2011.251,912
2/18/201611.4011.4011.3611.37762
2/17/201611.3211.3911.3211.381,105
2/16/201611.1611.2211.1511.2018,768
2/12/201610.9911.0310.9611.034,483
2/11/201610.9110.9710.9110.972,124
2/10/201611.1111.1911.0711.076,423
2/9/201611.0011.0010.9310.983,516
2/8/201611.0711.0711.0111.014,002
2/5/201611.2611.2611.2511.251,800
2/4/201611.2911.2911.2911.29196
  • Showing 1-100 of 1,225 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center