$16.96 +0.26 (%) EGA Emg Trust Shs EGShares Low Volatility Emerging Markets Dividend ETF - NYSEARCA

Sep. 16, 2014 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HILO historical data

Date Open High Low Close Volume
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
9/2/201417.1417.1917.1417.1713,521
8/29/201417.1717.1917.1517.197,140
8/28/201417.1417.1817.1417.1810,739
8/27/201417.3017.3217.2817.3173,388
8/26/201417.1817.2117.1717.208,186
8/25/201417.1217.2217.1217.1816,549
8/22/201417.1217.1217.0117.062,209
8/21/201417.1017.1517.1017.136,182
8/20/201417.1417.2017.1217.144,257
8/19/201417.1717.1717.1717.17226
8/18/201417.1617.1917.1517.1710,764
8/15/201417.1517.1617.0617.0921,565
8/14/201417.0817.1217.0317.0411,326
8/13/201417.0117.0316.9616.985,647
8/12/201416.9116.9516.9116.9424,217
8/11/201416.9417.0116.9417.0030,258
8/8/201416.7216.8416.7116.8411,952
8/7/201416.7016.7116.6316.655,116
8/6/201416.7716.8216.7516.7819,282
8/5/201416.9416.9416.7816.8110,333
8/4/201417.0017.1116.9517.0814,845
8/1/201416.7016.8316.7016.8125,691
7/31/201416.6716.7816.6016.7110,530
7/30/201416.9516.9516.8116.8834,713
7/29/201417.1517.1516.9816.986,394
7/28/201417.1317.1817.0917.1811,040
7/25/201417.1117.1317.1017.127,721
7/24/201417.1717.2017.1717.202,483
7/23/201417.1017.1117.0717.101,517
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
  • Showing 1-100 of 780 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center