$11.25 -0.04 (%) EGA Emg Trust Shs EGShares EM Quality Dividend ETF - NYSEARCA

Feb. 5, 2016 | 11:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HILO historical data

Date Open High Low Close Volume
2/5/201611.2611.2611.2511.251,800
2/4/201611.2911.2911.2911.29196
2/3/201611.1811.1811.1811.18421
2/2/201610.9410.9610.9210.922,406
2/1/201611.2011.2211.2011.222,283
1/29/201611.2011.2711.2011.272,726
1/28/201610.8810.9210.8810.903,957
1/27/201610.7910.7910.7310.732,931
1/26/201610.7410.7510.7410.752,534
1/25/201610.7010.7010.7010.70501
1/22/201610.7010.7410.6910.7417,879
1/21/201610.1910.4610.1910.441,582
1/20/201610.3710.4510.2210.454,080
1/19/201610.6110.6110.4810.493,320
1/15/201610.4110.4410.3310.3815,299
1/14/201610.7010.7810.6110.784,050
1/13/201610.9010.9010.6710.676,102
1/12/201610.8810.8810.7310.735,462
1/11/201610.6910.6910.5910.59383
1/8/201610.8610.8610.6610.6611,991
1/7/201610.8410.9010.7710.772,842
1/6/201611.0011.1111.0011.0314,670
1/5/201611.1511.1611.1411.16622
1/4/201611.0811.1411.0711.146,894
12/31/201511.3911.5011.3911.4715,916
12/30/201511.5311.5411.5111.514,875
12/29/201511.6511.6611.6011.639,274
12/28/201511.8211.8211.7211.7516,801
12/24/201511.7411.7611.7411.761,234
12/23/201511.6611.7411.6611.734,393
12/22/201511.5211.5611.5211.558,310
12/21/201511.5511.5511.4211.474,159
12/18/201511.6111.6111.4911.4915,065
12/17/201511.7811.8111.6811.6813,121
12/16/201511.6511.8011.5611.7915,108
12/15/201511.5711.6411.5711.626,854
12/14/201511.2711.3811.2711.384,185
12/11/201511.3811.4111.3411.342,068
12/10/201511.7011.7011.6711.67675
12/9/201511.8911.9211.7511.7918,209
12/8/201511.7511.7911.7511.781,377
12/7/201512.0812.0811.9612.011,305
12/4/201512.0412.1112.0412.111,175
12/3/201512.1312.1312.1212.12975
12/2/201512.0912.0911.9812.019,822
12/1/201511.9912.1011.9912.08744
11/30/201511.9711.9811.9311.942,810
11/27/201512.0712.0712.0712.07169
11/25/201512.2312.2712.2312.252,949
11/24/201512.3512.4412.2912.4210,970
11/23/201512.4812.5112.4312.447,342
11/20/201512.5612.6712.5612.6017,387
11/19/201512.4512.4912.4412.491,423
11/18/201512.3112.3112.3012.30640
11/17/201512.2912.3012.2412.261,685
11/16/201512.1412.2812.1412.282,814
11/13/201512.0812.0912.0812.09582
11/12/201512.2512.2512.2012.214,000
11/11/201512.3112.3912.3112.362,674
11/10/201512.2612.3112.2312.314,101
11/9/201512.4312.4312.3112.335,838
11/6/201512.6612.6612.4612.5915,291
11/5/201512.7212.7212.6912.717,071
11/4/201513.0213.0212.7812.7815,340
11/3/201512.6212.8912.6212.864,502
10/30/201512.4412.4412.4012.4013,058
10/29/201512.4812.4812.3912.407,513
10/28/201512.7212.7812.4612.5322,342
10/26/201512.8412.8412.8012.801,642
10/23/201512.9612.9612.9612.96443
10/22/201512.8712.9212.8712.914,193
10/21/201512.7012.7212.7012.72862
10/20/201512.8012.8012.7212.724,453
10/19/201512.8012.8112.7512.812,240
10/16/201512.8012.9512.8012.931,985
10/15/201512.8112.8912.8112.894,382
10/14/201512.7212.7212.7012.723,861
10/13/201512.7212.7212.7212.72429
10/12/201512.9712.9712.9412.94558
10/9/201513.0713.0713.0113.02634
10/8/201512.7912.7912.7912.790
10/7/201512.7312.8612.7212.796,034
10/6/201512.3812.3812.3812.38806
10/5/201512.2612.2912.2612.295,850
10/2/201511.7512.0711.7512.053,135
10/1/201511.8011.8111.7611.814,642
9/30/201511.7611.7811.7611.78352
9/29/201511.4911.5111.4911.491,197
9/28/201511.6111.6111.4011.40981
9/25/201511.7411.7411.7411.74100
9/24/201511.5911.8111.5511.8138,607
9/23/201511.8411.8511.8411.853,000
9/22/201512.0512.0512.0512.05274
9/21/201512.2612.2912.2512.282,691
9/18/201512.3912.4112.3912.41937
9/17/201512.5412.5412.5412.540
9/16/201512.5112.5512.5112.541,570
9/15/201512.2512.2612.2512.26740
9/14/201512.2312.2312.2312.23473
9/11/201512.2312.2312.2212.22241
  • Showing 1-100 of 1,127 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center