EGShares EM Quality Dividend ETF Historical Stock Prices

(ETF)
HILO 
$15.05
*  
0.16
1.05%
Get HILO Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading HILO now


Community Rating:
View:    HILO Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-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 N/A  15.0801  15.04  15.05 1,314
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
03/31/2015 14.14 14.2 14.14 14.19 3,344
03/30/2015 14.08 14.26 14.08 14.24 15,062
03/27/2015 13.98 13.99 13.97 13.984 12,282
03/26/2015 14.098 14.14 14.09 14.115 15,856
03/25/2015 13.51 14.2901 13.51 14.122 19,579
03/24/2015 14.27 14.31 14.27 14.3 16,072
03/23/2015 14.3001 14.3499 14.28 14.3499 6,129
03/20/2015 14.3001 14.3599 14.3 14.3599 1,791
03/19/2015 14.19 14.19 14.13 14.1688 19,529
03/18/2015 13.97 14.2874 13.97 14.2874 9,236
03/17/2015 13.88 13.88 13.871 13.871 502
03/16/2015 13.98 13.98 13.952 13.98 9,422
03/13/2015 13.9068 13.93 13.8921 13.93 3,337
03/12/2015 14.12 14.12 14.055 14.09 4,594
03/11/2015 13.97 14.0269 13.97 14 9,355
03/10/2015 14.03 14.03 13.951 13.96 10,148
03/09/2015 14.28 14.28 14.21 14.26 5,569
03/06/2015 14.28 14.28 14.2 14.2199 12,570
03/05/2015 14.452 14.49 14.35 14.43 5,325
03/04/2015 14.49 14.51 14.425 14.44 38,260
03/03/2015 14.61 14.64 14.61 14.625 36,057
03/02/2015 14.72 14.72 14.65 14.69 3,703
02/27/2015 14.68 14.79 14.68 14.79 3,310
02/26/2015 14.6846 14.6846 14.6846 14.6846 800
*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?