$15.45 +0.14 (%) EGA Emg Trust Shs EGShares Low Volatility Emerging Markets Dividend ETF - NYSEARCA

Oct. 23, 2014 | 10:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HILO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 807 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center