$13.56 +0.16 (%) EGA Emg Trust Shs EGShares EM Quality Dividend ETF -

Jul. 29, 2016 | 12:04 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HILO historical data

Date Open High Low Close Volume
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
5/6/201612.4712.4712.4712.470
5/5/201612.4712.4712.4712.47274
5/4/201612.3512.4112.3012.308,850
5/3/201612.4612.4812.4412.448,723
5/2/201612.7612.8112.7512.813,610
4/29/201612.8612.9012.8612.887,214
4/28/201612.9512.9712.9412.972,007
4/27/201612.8712.9512.8012.921,560
4/26/201612.8712.8712.8712.871,518
4/25/201612.8812.8812.8212.835,493
4/22/201612.9212.9612.9012.9113,038
4/21/201613.0413.0713.0013.0529,447
4/20/201613.0213.1113.0213.111,564
4/19/201613.1013.1013.0313.03782
4/18/201612.9012.9812.9012.9431,660
4/15/201612.9012.9012.9012.901,507
4/14/201612.9512.9612.9412.94856
4/13/201612.9512.9912.9512.991,107
4/12/201612.6912.8112.6812.812,812
4/11/201612.5012.5012.5012.500
4/8/201612.5112.5112.5012.50579
4/7/201612.2512.2512.1812.181,400
4/6/201612.3312.3312.3312.330
4/5/201612.3712.3812.3312.334,723
4/4/201612.6212.6212.6212.62500
4/1/201612.6612.7112.6612.713,488
3/31/201612.8012.8112.6912.724,944
3/30/201612.8112.8112.7612.761,471
3/29/201612.5212.6512.4812.6514,381
3/28/201612.5712.5712.5712.57193
3/24/201612.4412.5112.4412.5078,323
3/23/201612.6012.6012.5812.59487
3/22/201612.7712.8412.7612.84615
3/21/201612.8412.8412.8012.834,782
3/18/201612.8012.8112.7912.813,269
3/17/201612.6812.7812.6812.771,603
3/16/201612.0912.3712.0912.371,811
3/15/201612.1712.1812.1712.18542
3/14/201612.5512.5712.5512.571,226
3/11/201612.5212.5412.5212.54424
3/10/201612.3412.4012.2312.393,505
3/9/201612.3712.4212.3712.412,881
3/8/201612.2612.3212.2612.322,200
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center