EGShares EM Quality Dividend ETF Historical Stock Prices

(ETF)
HILO 
$14.36
*  
0.04
0.28%
Get HILO Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading HILO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.35  14.36  14.35  14.36 1,002
07/01/2015 14.35 14.36 14.35 14.36 1,002
06/30/2015 14.42 14.43 14.4 14.4 500
06/29/2015 14.32 14.3299 14.24 14.24 3,760
06/26/2015 14.4352 14.4397 14.42 14.43 1,397
06/25/2015 14.65 14.6547 14.6 14.61 8,695
06/24/2015 14.71 14.71 14.62 14.63 5,754
06/23/2015 14.68 14.7069 14.66 14.7069 7,095
06/22/2015 14.62 14.62 14.61 14.61 1,726
06/19/2015 14.44 14.44 14.4108 14.4288 2,944
06/18/2015 14.5 14.5388 14.5 14.5388 3,495
06/17/2015 14.29 14.38 14.29 14.38 1,438
06/16/2015 14.37 14.41 14.36 14.382 5,213
06/15/2015 14.31 14.39 14.31 14.39 3,773
06/12/2015 14.48 14.48 14.48 14.48 617
06/11/2015 14.51 14.5291 14.5 14.5 2,339
06/10/2015 14.58 14.639 14.58 14.61 1,095
06/09/2015 14.51 14.51 14.45 14.4999 7,755
06/08/2015 14.54 14.6094 14.52 14.5666 7,470
06/05/2015 14.5301 14.5301 14.5301 14.5301 104
06/04/2015 14.621 14.66 14.57 14.57 2,735
06/03/2015 14.69 14.76 14.69 14.7365 4,419
06/02/2015 14.62 14.62 14.62 14.62 00
06/01/2015 14.63 14.66 14.61 14.62 13,213
05/29/2015 14.77 14.83 14.6158 14.6334 1,907
05/28/2015 15.04 15.04 15.04 15.04 00
05/27/2015 14.87 15.0694 14.87 15.04 22,069
05/26/2015 15.0801 15.0801 15.04 15.05 1,314
05/22/2015 15.22 15.22 15.21 15.21 746
05/21/2015 15.13 15.1605 15.13 15.16 1,625
05/20/2015 15.24 15.2462 15.22 15.2462 6,141
05/19/2015 15.181 15.1832 15.17 15.1832 6,530
05/18/2015 15.22 15.22 15.18 15.18 4,271
05/15/2015 15.22 15.349 15.22 15.33 1,401
05/14/2015 15.04 15.04 15.04 15.04 00
05/13/2015 15.04 15.04 15.04 15.04 00
05/12/2015 14.92 15.0699 14.92 15.04 3,308
05/11/2015 15.02 15.047 15.02 15.047 656
05/08/2015 15.16 15.206 15.16 15.206 6,086
05/07/2015 14.961 14.98 14.961 14.98 1,101
05/06/2015 15.0973 15.0973 14.98 14.98 1,195
05/05/2015 15.12 15.127 15.05 15.05 5,273
05/04/2015 15.16 15.23 15.16 15.23 4,250
05/01/2015 15.14 15.23 15.12 15.15 11,673
04/30/2015 15.16 15.17 15.16 15.17 7,299
04/29/2015 15.38 15.4023 15.37 15.37 4,389
04/28/2015 15.47 15.47 15.4462 15.4526 2,697
04/27/2015 15.55 15.59 15.49 15.52 7,905
04/24/2015 15.44 15.445 15.3506 15.4 4,251
04/23/2015 15.12 15.34 15.12 15.34 3,317
04/22/2015 15.131 15.1843 15.131 15.15 4,476
04/21/2015 15.08 15.123 15.08 15.09 4,064
04/20/2015 15 15 14.95 14.95 14,978
04/17/2015 14.974 15.0599 14.96 15.0599 23,850
04/16/2015 15.15 15.281 15.15 15.26 5,902
04/15/2015 14.95 15.1 14.95 15.094 4,825
04/14/2015 14.93 15 14.93 14.98 6,560
04/13/2015 15.01 15.01 14.99 15 2,950
04/10/2015 14.84 14.94 14.84 14.94 8,314
04/09/2015 14.89 14.98 14.89 14.95 11,076
04/08/2015 14.85 14.89 14.81 14.84 3,372
04/07/2015 14.72 14.72 14.68 14.69 3,862
04/06/2015 14.61 14.755 14.61 14.67 2,849
04/02/2015 14.44 14.59 14.44 14.57 11,196
04/01/2015 14.26 14.3599 14.26 14.32 13,044
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?