$12.49 +0.44 (%) EGA Emg Trust Shs EGShares EM Quality Dividend ETF - NYSEARCA

Aug. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HILO historical data

Date Open High Low Close Volume
8/27/201512.2812.5212.2812.496,115
8/26/201511.9812.0511.8512.055,490
8/25/201512.0712.1211.8811.884,366
8/24/201511.4711.7811.4711.584,995
8/21/201512.2612.2612.1612.185,437
8/20/201512.5012.5012.4812.492,404
8/19/201512.7112.7812.6012.632,758
8/18/201512.8812.8812.8612.861,548
8/17/201512.9512.9612.9212.937,004
8/14/201513.1213.1613.1113.126,363
8/13/201513.0913.1613.0913.156,328
8/12/201513.2013.2013.0813.147,206
8/11/201513.2013.2813.2013.223,539
8/10/201513.4013.5313.4013.5018,845
8/7/201513.4013.4013.4013.400
8/6/201513.4513.4513.3213.403,650
8/5/201513.5413.5413.4513.452,306
8/4/201513.4713.5513.4513.4616,852
8/3/201513.4713.5013.4313.433,964
7/31/201513.6913.7513.6413.6532,511
7/30/201513.5013.5013.4513.501,748
7/29/201513.5413.6213.5413.624,618
7/28/201513.4613.5313.4613.533,363
7/27/201513.3113.3713.3013.3611,578
7/24/201513.5513.6013.5213.522,960
7/23/201513.8813.8813.7113.714,007
7/22/201513.8713.8713.8413.842,797
7/21/201514.0614.0914.0614.087,882
7/20/201514.0514.1214.0314.044,436
7/17/201514.2014.2014.1314.192,433
7/16/201514.2514.2514.2214.22479
7/15/201514.1714.2214.1414.142,402
7/14/201514.1214.2414.1214.2445,088
7/13/201514.1514.1814.1514.165,093
7/10/201514.0514.0614.0314.065,488
7/9/201513.9313.9513.8113.811,274
7/8/201513.7513.8513.4313.7013,729
7/7/201514.0514.0513.9214.031,760
7/6/201514.1814.2914.1514.204,566
7/2/201514.4514.5014.4514.481,992
7/1/201514.3514.3614.3514.361,002
6/30/201514.4214.4314.4014.40500
6/29/201514.3214.3314.2414.243,760
6/26/201514.4414.4414.4214.431,397
6/25/201514.6514.6614.6014.618,695
6/24/201514.7114.7114.6214.635,754
6/23/201514.6814.7114.6614.717,095
6/22/201514.6214.6214.6114.611,726
6/19/201514.4414.4414.4114.432,944
6/18/201514.5014.5414.5014.543,495
6/17/201514.2914.3814.2914.381,438
6/16/201514.3714.4114.3614.385,213
6/15/201514.3114.3914.3114.393,773
6/12/201514.4814.4814.4814.48617
6/11/201514.5114.5314.5014.502,339
6/10/201514.5814.6414.5814.611,095
6/9/201514.5114.5114.4514.507,755
6/8/201514.5414.6114.5214.577,470
6/5/201514.5314.5314.5314.53104
6/4/201514.6214.6614.5714.572,735
6/3/201514.6914.7614.6914.744,419
6/2/201514.6214.6214.6214.620
6/1/201514.6314.6614.6114.6213,213
5/29/201514.7714.8314.6214.631,907
5/28/201515.0415.0415.0415.040
5/27/201514.8715.0714.8715.0422,069
5/26/201515.0815.0815.0415.051,314
5/22/201515.2215.2215.2115.21746
5/21/201515.1315.1615.1315.161,625
5/20/201515.2415.2515.2215.256,141
5/19/201515.1815.1815.1715.186,530
5/18/201515.2215.2215.1815.184,271
5/15/201515.2215.3515.2215.331,401
5/14/201515.0515.0515.0515.050
5/13/201515.0415.0415.0415.040
5/12/201514.9215.0714.9215.043,308
5/11/201515.0215.0515.0215.05656
5/8/201515.1615.2115.1615.216,086
5/7/201514.9614.9814.9614.981,101
5/6/201515.1015.1014.9814.981,195
5/5/201515.1215.1315.0515.055,273
5/4/201515.1615.2315.1615.234,250
5/1/201515.1415.2315.1215.1511,673
4/30/201515.1615.1715.1615.177,299
4/29/201515.3815.4015.3715.374,389
4/28/201515.4715.4715.4515.452,697
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
  • Showing 1-100 of 1,018 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!