EGA Emg Trust Shs EGShares Low Volatility Emerging Markets Dividend ETF $17.09

down -0.10


23/7/2014 02:54 PM  |  NYSEARCA : HILO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HILO historical data

Date Open High Low Close Volume
7/22/201417.2017.2217.1717.198,425
7/21/201417.0217.1617.0217.145,963
7/18/201417.0417.1217.0417.0912,398
7/17/201417.2317.2316.9716.9910,522
7/16/201417.2817.3017.2517.258,985
7/15/201417.2817.2817.2117.2633,481
7/14/201417.2417.2917.2317.2419,550
7/11/201417.1517.2117.1517.213,976
7/10/201417.0117.1716.9817.1723,178
7/9/201417.1517.2117.1517.213,169
7/8/201417.1117.1117.0517.0844,722
7/7/201417.2117.2417.2117.225,667
7/3/201417.1917.2417.1917.246,119
7/2/201417.1017.1917.1017.195,432
7/1/201417.0817.1217.0617.1223,430
6/30/201417.0017.0316.9716.9813,093
6/27/201417.0317.0817.0317.0516,422
6/26/201417.1317.1417.0817.135,185
6/25/201417.0917.1817.0917.1830,241
6/24/201417.2917.2917.1517.1546,174
6/20/201417.2817.3217.2617.321,419
6/19/201417.2317.2517.2017.252,937
6/18/201417.0817.2717.0817.279,560
6/17/201417.2017.2017.1217.178,254
6/16/201417.2117.2317.2017.229,160
6/13/201417.2917.3317.2917.3318,223
6/12/201417.3917.3917.2917.305,972
6/11/201417.3617.4217.3617.399,332
6/10/201417.4517.4917.3817.4516,818
6/9/201417.2717.3817.2717.3624,012
6/6/201417.2717.3717.2717.3456,714
6/5/201417.1217.1817.1217.1813,463
6/4/201416.9717.0516.9717.035,827
6/3/201417.1317.1617.0817.1127,289
6/2/201417.0417.0416.9716.9714,116
5/30/201416.9716.9816.8816.8915,905
5/29/201417.0017.0817.0017.0419,019
5/28/201416.5317.5716.5316.8912,856
5/27/201416.9216.9216.8016.885,861
5/23/201416.9617.0116.9516.9712,070
5/22/201416.8316.9516.8316.9115,684
5/21/201416.7816.8216.7816.8295,600
5/20/201416.8116.8116.6516.7155,475
5/19/201416.8616.9516.8616.9211,276
5/16/201416.7316.8216.7316.815,923
5/15/201416.5716.6216.5516.6010,204
5/13/201416.6416.6916.6016.695,113
5/12/201416.4816.6116.4816.6119,358
5/8/201416.4916.5116.4016.416,085
5/7/201416.3916.5016.3716.486,952
5/6/201416.3616.3616.3216.337,384
5/5/201416.2816.2816.2016.266,326
5/2/201416.1716.3116.1716.318,334
5/1/201416.3016.3016.2516.2612,386
4/30/201416.1316.2216.1116.225,957
4/29/201416.1516.2616.1516.1622,483
4/28/201416.0816.1016.0216.0928,773
4/25/201416.1416.1516.0216.1525,337
4/24/201416.4316.4316.2116.2615,691
4/23/201416.2716.3016.2316.307,687
4/22/201416.2616.3316.2616.3327,078
4/21/201416.3516.3516.2716.2716,989
4/17/201416.1616.3016.1616.2877,518
4/16/201416.0716.1716.0616.1714,795
4/15/201416.0516.0515.8515.9345,748
4/14/201416.2516.2716.1416.2119,059
4/11/201416.0516.1716.0516.1228,743
4/10/201416.1616.2016.0416.0417,079
4/9/201416.0516.1115.9816.0915,061
4/8/201416.1016.1416.0316.0696,649
4/7/201415.9716.0415.9015.9231,357
4/4/201416.2016.3115.9915.9920,652
4/3/201416.1316.1516.0616.1024,445
4/2/201416.1216.2616.1116.25137,538
4/1/201416.2016.2016.1516.1813,036
3/31/201416.1816.1916.0716.0718,630
3/28/201416.2316.2816.2116.2311,698
3/27/201416.0216.1115.9616.1112,746
3/26/201415.9816.0515.9816.0037,383
3/25/201415.9716.0115.9315.9433,640
3/24/201415.9315.9415.8515.9322,826
3/21/201415.7615.9915.7615.8618,406
3/20/201415.6315.8115.5915.7757,689
3/19/201415.7515.8715.6815.6935,443
3/18/201415.7915.9815.7915.9712,317
3/17/201415.6015.7515.6015.7315,506
3/14/201415.5215.6015.5215.602,166
3/13/201415.7015.7615.5415.5747,716
3/12/201415.6015.7015.5815.6926,535
3/11/201415.8715.9415.6715.7069,879
3/10/201415.8615.9315.8115.9322,568
3/7/201415.9215.9215.7915.827,906
3/6/201415.9016.0715.9016.0410,423
3/5/201415.6815.8415.6115.8314,335
3/4/201415.7215.7215.6815.728,506
3/3/201415.3515.5415.2615.4830,595
2/28/201415.7515.7715.5915.7223,342
2/27/201415.4915.6615.4915.6426,756
2/26/201415.4915.5415.4015.44120,057
2/25/201415.7315.7315.4615.5146,894
Trading Center