$14.03 -0.17 (%) EGA Emg Trust Shs EGShares EM Quality Dividend ETF - NYSEARCA

Jul. 7, 2015 | 03:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HILO historical data

Date Open High Low Close Volume
7/6/201514.1814.2914.1514.204,566
7/2/201514.4514.5014.4514.481,992
7/1/201514.3514.3614.3514.361,002
6/30/201514.4214.4314.4014.40500
6/29/201514.3214.3314.2414.243,760
6/26/201514.4414.4414.4214.431,397
6/25/201514.6514.6614.6014.618,695
6/24/201514.7114.7114.6214.635,754
6/23/201514.6814.7114.6614.717,095
6/22/201514.6214.6214.6114.611,726
6/19/201514.4414.4414.4114.432,944
6/18/201514.5014.5414.5014.543,495
6/17/201514.2914.3814.2914.381,438
6/16/201514.3714.4114.3614.385,213
6/15/201514.3114.3914.3114.393,773
6/12/201514.4814.4814.4814.48617
6/11/201514.5114.5314.5014.502,339
6/10/201514.5814.6414.5814.611,095
6/9/201514.5114.5114.4514.507,755
6/8/201514.5414.6114.5214.577,470
6/5/201514.5314.5314.5314.53104
6/4/201514.6214.6614.5714.572,735
6/3/201514.6914.7614.6914.744,419
6/2/201514.6214.6214.6214.620
6/1/201514.6314.6614.6114.6213,213
5/29/201514.7714.8314.6214.631,907
5/28/201515.0415.0415.0415.040
5/27/201514.8715.0714.8715.0422,069
5/26/201515.0815.0815.0415.051,314
5/22/201515.2215.2215.2115.21746
5/21/201515.1315.1615.1315.161,625
5/20/201515.2415.2515.2215.256,141
5/19/201515.1815.1815.1715.186,530
5/18/201515.2215.2215.1815.184,271
5/15/201515.2215.3515.2215.331,401
5/14/201515.0515.0515.0515.050
5/13/201515.0415.0415.0415.040
5/12/201514.9215.0714.9215.043,308
5/11/201515.0215.0515.0215.05656
5/8/201515.1615.2115.1615.216,086
5/7/201514.9614.9814.9614.981,101
5/6/201515.1015.1014.9814.981,195
5/5/201515.1215.1315.0515.055,273
5/4/201515.1615.2315.1615.234,250
5/1/201515.1415.2315.1215.1511,673
4/30/201515.1615.1715.1615.177,299
4/29/201515.3815.4015.3715.374,389
4/28/201515.4715.4715.4515.452,697
4/27/201515.5515.5915.4915.527,905
4/24/201515.4415.4515.3515.404,251
4/23/201515.1215.3415.1215.343,317
4/22/201515.1315.1815.1315.154,476
4/21/201515.0815.1215.0815.094,064
4/20/201515.0015.0014.9514.9514,978
4/17/201514.9715.0614.9615.0623,850
4/16/201515.1515.2815.1515.265,902
4/15/201514.9515.1014.9515.094,825
4/14/201514.9315.0014.9314.986,560
4/13/201515.0115.0114.9915.002,950
4/10/201514.8414.9414.8414.948,314
4/9/201514.8914.9814.8914.9511,076
4/8/201514.8514.8914.8114.843,372
4/7/201514.7214.7214.6814.693,862
4/6/201514.6114.7614.6114.672,849
4/2/201514.4414.5914.4414.5711,196
4/1/201514.2614.3614.2614.3213,044
3/31/201514.1414.2014.1414.193,344
3/30/201514.0814.2614.0814.2415,062
3/27/201513.9813.9913.9713.9812,282
3/26/201514.1014.1414.0914.1215,856
3/25/201513.5114.2913.5114.1219,579
3/24/201514.2714.3114.2714.3016,072
3/23/201514.3014.3514.2814.356,129
3/20/201514.3014.3614.3014.361,791
3/19/201514.1914.1914.1314.1719,529
3/18/201513.9714.2913.9714.299,236
3/17/201513.8813.8813.8713.87502
3/16/201513.9813.9813.9513.989,422
3/13/201513.9113.9313.8913.933,337
3/11/201513.9714.0313.9714.009,355
3/10/201514.0314.0313.9513.9610,148
3/9/201514.2814.2814.2114.265,569
3/6/201514.2814.2814.2014.2212,570
3/5/201514.4514.4914.3514.435,325
3/4/201514.4914.5114.4314.4438,260
3/3/201514.6114.6414.6114.6336,057
3/2/201514.7214.7214.6514.693,703
2/27/201514.6814.7914.6814.793,310
2/26/201514.6914.6914.6914.69800
2/25/201514.6714.7214.6714.712,215
2/24/201514.6014.7414.6014.711,351
2/23/201514.6614.6614.6614.661,060
2/20/201514.6714.7814.6614.777,875
2/19/201514.6614.7614.6614.7519,383
2/18/201514.6914.8414.6914.8213,582
2/17/201514.6314.7614.6314.756,307
2/13/201514.7114.8214.7114.828,760
2/12/201514.4814.6414.4814.6422,991
2/11/201514.2914.3514.2614.337,985
2/10/201514.4314.4314.3814.385,519
  • Showing 1-100 of 980 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!