Low Vol EM Dividend ETF Egshares (NY: HILO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.89	15.89	15.89	0	+0.11(+0.70%)
Dec 28, 2017	15.70	15.78	15.70	15.78	589	+0.00(+0.00%)
Dec 27, 2017	15.60	15.79	15.60	15.78	1,136	+0.15(+0.96%)
Dec 26, 2017	15.63	15.63	15.63	15.63	426	-0.07(-0.45%)
Dec 22, 2017	15.70	15.70	15.70	15.70	299	+0.19(+1.23%)
Dec 21, 2017	15.51	15.51	15.51	15.51	1,079	+0.04(+0.26%)
Dec 20, 2017	15.51	15.51	15.47	15.47	340	+0.03(+0.19%)
Dec 19, 2017	15.51	15.51	15.44	15.44	1,864	+0.08(+0.51%)
Dec 18, 2017	15.36	15.36	15.36	15.36	321	+0.00(+0.02%)
Dec 15, 2017	15.18	15.36	15.18	15.36	399	-0.14(-0.91%)
Dec 13, 2017		15.50	15.50	15.50	75	+0.14(+0.91%)
Dec 12, 2017	15.08	15.33	15.08	15.36	3,863	+0.08(+0.52%)
Dec 11, 2017	15.37	15.37	15.28	15.28	645	+0.01(+0.07%)
Dec 07, 2017		15.27	15.27	15.27	0	-0.07(-0.46%)
Dec 05, 2017		15.34	15.34	15.34	6	+0.07(+0.49%)
Dec 04, 2017		15.33	15.27	15.27	379	-0.06(-0.42%)
Nov 30, 2017		15.33	15.33	15.33	24	+0.02(+0.13%)
Nov 29, 2017	15.31	15.31	15.31	15.31	360	-0.19(-1.23%)
Nov 28, 2017	15.41	15.50	15.40	15.50	16,085	+0.00(+0.00%)
Nov 27, 2017	15.50	15.50	15.50	15.50	1,001	+0.01(+0.06%)
Nov 24, 2017	15.40	15.49	15.40	15.49	1,341	+0.00(+0.00%)
Nov 22, 2017	15.34	15.49	15.34	15.49	1,215	+0.12(+0.79%)
Nov 21, 2017	15.37	15.37	15.37	15.37	841	+0.15(+0.98%)
Nov 20, 2017	15.24	15.24	15.22	15.22	501	+0.04(+0.26%)
Nov 17, 2017	15.27	15.34	15.18	15.18	3,644	+0.03(+0.23%)
Nov 16, 2017	15.15	15.15	15.15	15.15	561	+0.22(+1.45%)
Nov 15, 2017	14.96	14.96	14.89	14.93	3,608	-0.15(-1.00%)
Nov 14, 2017	15.08	15.08	15.08	15.08	100	-0.01(-0.07%)
Nov 13, 2017	15.14	15.14	15.09	15.09	941	-0.03(-0.22%)
Nov 10, 2017	14.98	15.12	14.98	15.12	271	-0.06(-0.37%)
Nov 09, 2017	15.11	15.18	15.04	15.18	6,880	+0.02(+0.12%)
Nov 08, 2017	15.23	15.30	15.10	15.16	2,888	+0.15(+1.00%)
Nov 07, 2017	15.01	15.01	15.01	15.01	546	-0.20(-1.31%)
Nov 06, 2017	15.24	15.29	15.19	15.21	2,331	+0.14(+0.92%)
Nov 03, 2017	15.20	15.22	15.07	15.07	1,418	-0.25(-1.62%)
Nov 01, 2017		15.32	15.32	15.32	0	+0.09(+0.58%)
Oct 31, 2017	15.20	15.23	15.13	15.23	2,844	+0.01(+0.07%)
Oct 30, 2017	15.24	15.24	15.12	15.22	2,267	+0.15(+1.00%)
Oct 26, 2017		15.07	15.07	15.07	0	-0.08(-0.53%)
Oct 25, 2017	15.14	15.15	15.02	15.15	1,572	-0.11(-0.72%)
Oct 23, 2017		15.26	15.26	15.26	38	-0.06(-0.36%)
Oct 20, 2017	15.34	15.34	15.32	15.32	385	+0.05(+0.36%)
Oct 19, 2017	15.26	15.26	15.26	15.26	766	-0.10(-0.67%)
Oct 18, 2017	15.36	15.36	15.36	15.36	444	+0.10(+0.67%)
Oct 17, 2017	15.26	15.26	15.26	15.26	3,700	-0.16(-1.03%)
Oct 16, 2017	15.42	15.42	15.42	15.42	100	+0.01(+0.08%)
Oct 13, 2017	15.41	15.41	15.41	15.41	295	+0.17(+1.10%)
Oct 12, 2017	15.24	15.24	15.24	15.24	190	+0.10(+0.66%)
Oct 11, 2017	15.14	15.14	15.14	15.14	1,300	+0.00(+0.00%)
Oct 10, 2017	15.09	15.14	15.09	15.14	3,842	+0.15(+0.99%)
Oct 09, 2017	15.10	15.11	14.99	14.99	1,874	+0.02(+0.14%)
Oct 06, 2017	15.14	15.14	14.97	14.97	855	-0.17(-1.12%)
Oct 05, 2017	15.11	15.16	15.10	15.14	3,374	+0.02(+0.10%)
Oct 04, 2017	14.95	15.30	14.95	15.12	7,266	+0.12(+0.83%)
Oct 03, 2017	14.86	15.00	14.86	15.00	3,043	+0.14(+0.94%)