$14.45 0.00 (%) EGA Emg Trust Shs EGShares EM Quality Dividend ETF - NYSEARCA

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HILO historical data

Date Open High Low Close Volume
1/27/201514.4114.5014.4014.4516,554
1/26/201514.5614.5814.5014.5710,300
1/23/201514.7214.7314.6314.6644,834
1/22/201514.4814.6514.4814.6353,531
1/21/201514.3814.4714.3714.44155,568
1/20/201514.3014.3414.2814.328,656
1/16/201514.2714.3314.2714.313,652
1/15/201514.4514.4514.1914.2110,159
1/14/201514.3714.3914.3214.3914,241
1/13/201514.4514.4514.3014.3616,796
1/12/201514.3414.3414.2414.2831,071
1/9/201514.3914.4214.3414.3988,102
1/8/201514.3814.4514.3814.427,809
1/6/201514.1914.2414.1314.1530,598
1/5/201514.3214.3214.1314.1460,052
1/2/201514.4414.4514.3614.3744,770
12/31/201414.4814.5314.4314.4629,575
12/30/201414.4914.4914.4314.4486,458
12/29/201414.4514.5214.4114.4115,747
12/26/201414.6314.6314.5714.6013,822
12/24/201414.5714.6014.5314.579,116
12/23/201414.5814.5814.5214.5326,014
12/22/201414.6014.6414.5914.6125,469
12/19/201414.5814.5914.5014.5432,763
12/18/201414.4914.5514.4314.5527,929
12/17/201414.1814.5314.1814.4091,534
12/16/201414.1214.2914.1214.1448,641
12/15/201414.4614.4814.2514.3048,977
12/12/201414.6514.6814.5114.5428,682
12/11/201414.7514.7814.6614.68123,846
12/10/201414.9414.9414.7514.7934,666
12/9/201414.9915.0714.9314.9738,770
12/8/201415.1415.1415.0415.0768,647
12/5/201415.1815.2015.1615.163,408
12/4/201415.3015.3515.2715.2925,121
12/3/201415.3015.3615.3015.3319,316
12/2/201415.3115.3415.2715.2912,238
12/1/201415.3415.3915.2515.3129,009
11/28/201415.5615.5615.4315.433,046
11/26/201415.6815.7615.6815.7030,772
11/25/201415.5615.6215.5615.5710,420
11/24/201415.5715.5815.5015.5315,142
11/21/201415.5715.6315.5115.5810,365
11/20/201415.3715.3915.3515.3613,862
11/19/201415.3515.4515.3415.4314,896
11/18/201415.3115.3915.3015.3610,438
11/17/201415.3515.3515.2615.2713,791
11/14/201415.2515.4015.2515.3835,654
11/13/201415.4015.4115.3115.324,893
11/12/201415.3815.4515.3815.4112,007
11/11/201415.4615.4915.4515.4913,937
11/10/201415.5815.5815.4515.469,045
11/7/201415.4415.4715.4415.4721,029
11/6/201415.5515.7615.4115.418,601
11/5/201415.5215.5715.4715.545,934
11/4/201415.6415.6615.6115.657,486
11/3/201415.6915.7415.6915.707,905
10/31/201415.7515.7915.7015.7310,919
10/30/201415.6115.7715.5915.7228,569
10/29/201415.6315.6515.5115.5211,451
10/28/201415.5315.6415.4915.6151,658
10/27/201415.3515.4515.3115.4357,874
10/24/201415.5215.5315.4715.496,825
10/23/201415.4915.4915.4515.464,813
10/22/201415.3215.3215.2715.3115,767
10/21/201415.3515.4115.3515.377,920
10/20/201415.3815.3815.2215.308,874
10/17/201415.3015.4115.2815.3321,394
10/16/201414.9915.2014.9515.147,333
10/15/201415.2215.3015.0015.2530,821
10/14/201415.4515.5515.4515.4625,692
10/13/201415.5315.5915.4315.4318,281
10/10/201415.6615.6615.4915.49221,372
10/9/201415.9315.9315.6815.7532,088
10/8/201415.8015.9715.6815.9733,120
10/7/201415.9315.9315.7815.7814,877
10/6/201415.9315.9815.9215.956,416
10/3/201415.8015.8215.6815.8124,867
10/2/201415.7215.8315.6715.797,212
10/1/201415.8815.8815.7215.7512,593
9/30/201415.8915.9515.8715.9416,058
9/29/201415.9915.9915.8315.896,001
9/26/201416.0416.1316.0416.0821,967
9/25/201416.2516.2516.0916.1110,978
9/24/201416.4016.5416.3316.5411,378
9/23/201416.4216.4216.3216.3310,676
9/22/201416.5316.5616.3916.4124,994
9/19/201416.8116.8116.6116.6539,809
9/18/201416.7516.7816.7316.748,052
9/17/201416.8616.8816.7316.7316,918
9/16/201416.7116.9716.7116.964,261
9/15/201416.7216.7516.6816.7032,670
9/12/201416.8316.8716.7616.787,852
9/11/201416.9416.9616.9416.9417,709
9/10/201417.0117.0917.0017.094,598
9/9/201417.1117.1617.0117.0111,559
9/8/201417.4217.4217.2617.283,999
9/5/201417.3217.4617.3217.467,196
9/4/201417.3917.4517.3517.356,467
9/3/201417.4317.4517.4117.449,977
  • Showing 1-100 of 871 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center