$15.52 +0.12 (%) EGA Emg Trust Shs EGShares EM Quality Dividend ETF - NYSEARCA

Apr. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HILO historical data

Date Open High Low Close Volume
4/27/201515.5515.5915.4915.527,905
4/24/201515.4415.4515.3515.404,251
4/23/201515.1215.3415.1215.343,317
4/22/201515.1315.1815.1315.154,476
4/21/201515.0815.1215.0815.094,064
4/20/201515.0015.0014.9514.9514,978
4/17/201514.9715.0614.9615.0623,850
4/16/201515.1515.2815.1515.265,902
4/15/201514.9515.1014.9515.094,825
4/14/201514.9315.0014.9314.986,560
4/13/201515.0115.0114.9915.002,950
4/10/201514.8414.9414.8414.948,314
4/9/201514.8914.9814.8914.9511,076
4/8/201514.8514.8914.8114.843,372
4/7/201514.7214.7214.6814.693,862
4/6/201514.6114.7614.6114.672,849
4/2/201514.4414.5914.4414.5711,196
4/1/201514.2614.3614.2614.3213,044
3/31/201514.1414.2014.1414.193,344
3/30/201514.0814.2614.0814.2415,062
3/27/201513.9813.9913.9713.9812,282
3/26/201514.1014.1414.0914.1215,856
3/25/201513.5114.2913.5114.1219,579
3/24/201514.2714.3114.2714.3016,072
3/23/201514.3014.3514.2814.356,129
3/20/201514.3014.3614.3014.361,791
3/19/201514.1914.1914.1314.1719,529
3/18/201513.9714.2913.9714.299,236
3/17/201513.8813.8813.8713.87502
3/16/201513.9813.9813.9513.989,422
3/13/201513.9113.9313.8913.933,337
3/11/201513.9714.0313.9714.009,355
3/10/201514.0314.0313.9513.9610,148
3/9/201514.2814.2814.2114.265,569
3/6/201514.2814.2814.2014.2212,570
3/5/201514.4514.4914.3514.435,325
3/4/201514.4914.5114.4314.4438,260
3/3/201514.6114.6414.6114.6336,057
3/2/201514.7214.7214.6514.693,703
2/27/201514.6814.7914.6814.793,310
2/26/201514.6914.6914.6914.69800
2/25/201514.6714.7214.6714.712,215
2/24/201514.6014.7414.6014.711,351
2/23/201514.6614.6614.6614.661,060
2/20/201514.6714.7814.6614.777,875
2/19/201514.6614.7614.6614.7519,383
2/18/201514.6914.8414.6914.8213,582
2/17/201514.6314.7614.6314.756,307
2/13/201514.7114.8214.7114.828,760
2/12/201514.4814.6414.4814.6422,991
2/11/201514.2914.3514.2614.337,985
2/10/201514.4314.4314.3814.385,519
2/9/201514.3514.4514.3514.4331,515
2/6/201514.5014.5114.3814.395,757
2/5/201514.4914.5814.4514.575,048
2/4/201514.4514.5914.4514.4817,870
2/3/201514.4314.4914.4114.494,581
2/2/201514.1214.2114.1214.2113,807
1/30/201514.0214.1813.9813.9811,299
1/29/201514.3414.3414.2014.2921,819
1/28/201514.5314.5314.3414.346,747
1/27/201514.4114.5014.4014.4516,554
1/26/201514.5614.5814.5014.5710,300
1/23/201514.7214.7314.6314.6644,834
1/22/201514.4814.6514.4814.6353,531
1/21/201514.3814.4714.3714.44155,568
1/20/201514.3014.3414.2814.328,656
1/16/201514.2714.3314.2714.313,652
1/15/201514.4514.4514.1914.2110,159
1/14/201514.3714.3914.3214.3914,241
1/13/201514.4514.4514.3014.3616,796
1/12/201514.3414.3414.2414.2831,071
1/9/201514.3914.4214.3414.3988,102
1/8/201514.3814.4514.3814.427,809
1/6/201514.1914.2414.1314.1530,598
1/5/201514.3214.3214.1314.1460,052
1/2/201514.4414.4514.3614.3744,770
12/31/201414.4814.5314.4314.4629,575
12/30/201414.4914.4914.4314.4486,458
12/29/201414.4514.5214.4114.4115,747
12/26/201414.6314.6314.5714.6013,822
12/24/201414.5714.6014.5314.579,116
12/23/201414.5814.5814.5214.5326,014
12/22/201414.6014.6414.5914.6125,469
12/19/201414.5814.5914.5014.5432,763
12/18/201414.4914.5514.4314.5527,929
12/17/201414.1814.5314.1814.4091,534
12/16/201414.1214.2914.1214.1448,641
12/15/201414.4614.4814.2514.3048,977
12/12/201414.6514.6814.5114.5428,682
12/11/201414.7514.7814.6614.68123,846
12/10/201414.9414.9414.7514.7934,666
12/9/201414.9915.0714.9314.9738,770
12/8/201415.1415.1415.0415.0768,647
12/5/201415.1815.2015.1615.163,408
12/4/201415.3015.3515.2715.2925,121
12/3/201415.3015.3615.3015.3319,316
12/2/201415.3115.3415.2715.2912,238
12/1/201415.3415.3915.2515.3129,009
11/28/201415.5615.5615.4315.433,046
  • Showing 1-100 of 932 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center