Low Vol EM Dividend ETF Egshares (NY: HILO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	13.97	13.98	13.95	13.98	1,003	+0.01(+0.07%)
Jun 28, 2017				13.97	34	+0.11(+0.82%)
Jun 27, 2017	13.97	13.97	13.86	13.86	2,270	-0.12(-0.82%)
Jun 26, 2017	14.01	14.01	13.97	13.97	1,011	+0.18(+1.31%)
Jun 23, 2017	13.97	14.08	13.72	13.79	6,357	-0.14(-1.01%)
Jun 22, 2017	13.83	13.93	13.83	13.93	2,054	+0.10(+0.70%)
Jun 21, 2017	13.83	13.83	13.83	13.83	119	-0.17(-1.19%)
Jun 19, 2017				14.00	85	+0.08(+0.57%)
Jun 15, 2017				13.92	22	-0.23(-1.65%)
Jun 14, 2017	14.11	14.15	14.07	14.15	1,207	+0.22(+1.60%)
Jun 13, 2017	13.93	13.93	13.93	13.93	226	+0.02(+0.11%)
Jun 09, 2017				13.92	247	-0.12(-0.89%)
Jun 08, 2017	13.90	14.04	13.90	14.04	228	+0.11(+0.78%)
Jun 07, 2017	13.93	13.93	13.93	13.93	1,463	-0.15(-1.05%)
Jun 06, 2017	14.09	14.10	14.07	14.08	1,392	-0.00(-0.01%)
Jun 05, 2017	14.07	14.09	14.07	14.08	1,230	+0.06(+0.43%)
Jun 02, 2017	14.14	14.14	14.02	14.02	2,265	+0.03(+0.18%)
Jun 01, 2017	13.97	13.99	13.97	13.99	641	+0.06(+0.43%)
May 31, 2017	13.97	13.97	13.93	13.93	458	-0.03(-0.22%)
May 30, 2017	13.95	13.96	13.95	13.96	518	-0.12(-0.87%)
May 26, 2017	14.13	14.13	14.01	14.09	834	+0.04(+0.28%)
May 25, 2017	13.97	14.07	13.72	14.05	8,024	-0.12(-0.86%)
May 24, 2017	14.02	14.17	13.96	14.17	1,901	+0.12(+0.85%)
May 23, 2017	14.05	14.05	14.05	14.05	27,025	+0.10(+0.68%)
May 22, 2017	13.96	13.96	13.96	13.96	182	-0.03(-0.18%)
May 19, 2017	13.95	13.98	13.93	13.98	609	+0.29(+2.12%)
May 18, 2017	13.71	14.09	13.69	13.69	1,012	-0.57(-3.99%)
May 17, 2017	14.13	14.26	14.13	14.26	2,201	-0.18(-1.25%)
May 15, 2017				14.44	1	+0.11(+0.75%)
May 12, 2017	14.39	14.39	14.33	14.33	228	-0.01(-0.08%)
May 11, 2017	14.31	14.34	14.31	14.34	403	+0.10(+0.69%)
May 10, 2017	14.24	14.31	14.08	14.25	3,509	-0.01(-0.10%)
May 09, 2017	14.16	14.26	14.16	14.26	800	+0.18(+1.26%)
May 08, 2017	14.08	14.08	14.08	14.08	1,000	+0.04(+0.27%)
May 05, 2017	13.98	14.09	13.98	14.05	4,504	+0.01(+0.04%)
May 04, 2017	13.98	14.04	13.98	14.04	345	-0.13(-0.92%)
May 03, 2017	14.17	14.17	14.17	14.17	149	+0.23(+1.64%)
May 02, 2017	13.94	13.94	13.94	13.94	100	-0.07(-0.49%)
May 01, 2017	13.81	14.01	13.81	14.01	584	+0.09(+0.65%)
Apr 27, 2017		13.92	13.92	13.92	0	+0.00(+0.01%)
Apr 26, 2017	13.97	13.98	13.92	13.92	1,148	-0.03(-0.23%)
Apr 25, 2017	13.95	13.95	13.95	13.95	800	+0.01(+0.10%)
Apr 24, 2017	13.88	13.94	13.88	13.94	1,757	+0.13(+0.92%)
Apr 21, 2017	13.77	13.81	13.77	13.81	543	+0.03(+0.22%)
Apr 20, 2017	13.80	13.80	13.76	13.78	1,428	+0.14(+1.03%)
Apr 19, 2017	13.66	13.76	13.60	13.64	5,078	-0.09(-0.67%)
Apr 18, 2017	13.84	13.84	13.73	13.73	307	-0.09(-0.64%)
Apr 17, 2017	13.75	13.82	13.75	13.82	655	+0.03(+0.22%)
Apr 13, 2017	13.80	13.80	13.79	13.79	400	+0.00(+0.04%)
Apr 12, 2017	13.77	13.79	13.69	13.79	5,299	+0.06(+0.47%)
Apr 11, 2017	13.65	13.75	13.61	13.72	6,471	+0.12(+0.85%)
Apr 10, 2017	13.62	13.66	13.60	13.60	602	-0.08(-0.60%)
Apr 07, 2017	13.69	13.69	13.69	13.69	316	+0.12(+0.86%)
Apr 06, 2017	13.71	13.71	13.57	13.57	672	-0.27(-1.98%)
Apr 05, 2017	13.80	13.88	13.80	13.84	5,642	+0.06(+0.47%)