EGShares Low Volatility Emerging Markets Dividend ETF Historical Stock Prices

(ETF)
HILO 
$17.13
*  
0.01
0.06%
Get HILO Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading HILO now


Community Rating:
View:    HILO After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  17.14  17.1486  17.10  17.13 6,182
08/20/2014 17.14 17.2 17.12 17.14 4,257
08/19/2014 17.17 17.172 17.17 17.172 226
08/18/2014 17.16 17.192 17.15 17.17 10,764
08/15/2014 17.15 17.1579 17.06 17.0896 21,565
08/14/2014 17.08 17.1194 17.03 17.0415 11,326
08/13/2014 17.01 17.03 16.96 16.9801 5,647
08/12/2014 16.91 16.9501 16.91 16.94 24,217
08/11/2014 16.94 17.01 16.94 17.0015 30,258
08/08/2014 16.7176 16.84 16.7108 16.84 11,952
08/07/2014 16.7 16.71 16.6288 16.65 5,116
08/06/2014 16.77 16.8174 16.75 16.78 19,282
08/05/2014 16.94 16.94 16.78 16.8101 10,333
08/04/2014 17 17.11 16.951 17.083 14,845
08/01/2014 16.7 16.8293 16.7 16.81 25,691
07/31/2014 16.67 16.78 16.6 16.71 10,530
07/30/2014 16.95 16.95 16.8103 16.8799 34,713
07/29/2014 17.15 17.15 16.98 16.98 6,394
07/28/2014 17.132 17.1803 17.09 17.18 11,040
07/25/2014 17.106 17.132 17.0996 17.12 7,721
07/24/2014 17.17 17.2001 17.17 17.1972 2,483
07/23/2014 17.1 17.11 17.0701 17.1 1,517
07/22/2014 17.2 17.22 17.17 17.19 8,425
07/21/2014 17.02 17.1605 17.02 17.14 5,963
07/18/2014 17.04 17.1199 17.04 17.088 12,398
07/17/2014 17.23 17.23 16.97 16.993 10,522
07/16/2014 17.28 17.3 17.25 17.25 8,985
07/15/2014 17.28 17.28 17.21 17.26 33,481
07/14/2014 17.24 17.29 17.2279 17.24 19,550
07/11/2014 17.15 17.21 17.15 17.21 3,976
07/10/2014 17.01 17.17 16.98 17.17 23,178
07/09/2014 17.1475 17.208 17.1475 17.208 3,169
07/08/2014 17.11 17.11 17.05 17.077 44,722
07/07/2014 17.21 17.24 17.21 17.22 5,667
07/03/2014 17.186 17.242 17.186 17.242 6,119
07/02/2014 17.1 17.19 17.1 17.19 5,432
07/01/2014 17.08 17.12 17.06 17.12 23,430
06/30/2014 17 17.0299 16.97 16.9835 13,093
06/27/2014 17.03 17.078 17.03 17.05 16,422
06/26/2014 17.13 17.14 17.08 17.1272 5,185
06/25/2014 17.09 17.18 17.09 17.18 30,241
06/24/2014 17.29 17.29 17.1536 17.1536 46,174
06/23/2014 17.26 17.29 17.25 17.29 14,076
06/20/2014 17.28 17.3218 17.263 17.3218 1,419
06/19/2014 17.23 17.25 17.2 17.25 2,937
06/18/2014 17.08 17.27 17.08 17.266 9,560
06/17/2014 17.2 17.2 17.12 17.17 8,254
06/16/2014 17.21 17.23 17.2 17.22 9,160
06/13/2014 17.29 17.3345 17.29 17.33 18,223
06/12/2014 17.39 17.39 17.29 17.2971 5,972
06/11/2014 17.36 17.42 17.36 17.3866 9,332
06/10/2014 17.45 17.49 17.38 17.4501 16,818
06/09/2014 17.27 17.377 17.27 17.3599 24,012
06/06/2014 17.27 17.37 17.27 17.3432 56,714
06/05/2014 17.12 17.184 17.1152 17.18 13,463
06/04/2014 16.9701 17.052 16.97 17.0252 5,827
06/03/2014 17.13 17.157 17.08 17.11 27,289
06/02/2014 17.04 17.04 16.9699 16.9699 14,116
05/30/2014 16.971 16.9801 16.88 16.89 15,905
05/29/2014 17 17.082 17 17.04 19,019
05/28/2014 16.53 17.57 16.53 16.89 12,856
05/27/2014 16.92 16.92 16.8 16.88 5,861
05/23/2014 16.962 17.01 16.95 16.974 12,070
05/22/2014 16.83 16.95 16.83 16.911 15,684
05/21/2014 16.781 16.82 16.781 16.82 95,600
05/20/2014 16.8085 16.814 16.65 16.7073 55,475
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?