$13.54 -0.10 (%) EGA Emg Trust Shs EGShares EM Quality Dividend ETF -

Sep. 29, 2016 | 12:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HILO historical data

Date Open High Low Close Volume
9/28/201613.4813.6413.4813.64601
9/27/201613.6113.6113.4513.5510,755
9/26/201613.6213.6413.4813.48701
9/23/201613.8313.8313.8313.830
9/22/201613.9113.9413.8013.833,794
9/21/201613.5913.5913.4013.402,523
9/20/201613.4413.4413.4413.440
9/19/201613.5313.5313.4213.44104,532
9/16/201613.2613.2613.2613.260
9/15/201613.2613.2613.2613.260
9/14/201613.2613.2613.2613.26461
9/13/201613.1813.1813.1113.11802
9/12/201613.3013.3013.3013.300
9/9/201613.3613.3613.3013.30487
9/8/201613.7613.7613.7613.76100
9/7/201613.7813.7813.7813.78680
9/6/201613.9213.9213.9213.92214
9/2/201613.6513.6513.6413.64364
9/1/201613.4813.4813.4313.43323
8/31/201613.5113.5113.5113.510
8/30/201613.5313.5313.5113.511,401
8/29/201613.5913.5913.5913.59900
8/26/201613.6013.6013.5413.54921
8/25/201613.6313.6313.6313.630
8/24/201613.5413.6313.5413.633,355
8/23/201613.7713.8013.6613.662,067
8/22/201613.9113.9113.9113.910
8/19/201613.9113.9113.9113.910
8/18/201613.8713.9113.8713.914,547
8/17/201613.7913.8913.7713.885,000
8/16/201613.9513.9513.9213.921,200
8/15/201614.0514.0514.0214.05700
8/12/201614.0014.0013.9313.94825
8/11/201614.0314.0514.0314.041,300
8/10/201613.9613.9613.9213.92240
8/9/201613.9313.9813.9313.981,540
8/8/201613.7913.7913.7913.792,500
8/5/201613.7313.7313.7313.73632
8/4/201613.5613.5613.5613.560
8/3/201613.5313.5613.5013.562,215
8/2/201613.4913.4913.4113.482,400
8/1/201613.6313.6313.5613.573,184
7/29/201613.4713.5713.4713.574,474
7/28/201613.3913.4013.3913.40200
7/27/201613.4013.4913.4013.491,100
7/26/201613.4413.4413.4013.412,100
7/25/201613.4613.4613.3513.35209
7/22/201613.3513.3713.3413.37300
7/21/201613.3713.4013.3413.343,100
7/20/201613.4213.4713.4013.423,496
7/19/201613.3613.3713.3513.37715
7/18/201613.3613.4613.3313.462,051
7/15/201613.3613.3613.3413.364,156
7/14/201613.3913.4513.3913.45550
7/13/201613.1913.1913.1913.19718
7/12/201613.2113.2713.1913.2111,524
7/11/201613.2013.2013.1013.122,769
7/8/201612.9112.9112.9112.91111
7/7/201612.7712.7712.7112.72765
7/6/201612.7012.7412.6212.723,785
7/5/201612.8212.8212.7312.748,400
7/1/201613.0113.0113.0113.010
6/30/201613.0113.0113.0113.01156
6/29/201612.8012.8412.7812.82106,216
6/28/201612.1912.1912.1912.190
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center