Low Vol EM Dividend ETF Egshares (NY: HILO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2017				14.14	54	-0.06(-0.41%)
Aug 28, 2017				14.20	1	+0.01(+0.06%)
Aug 25, 2017	13.82	14.19	13.79	14.19	4,044	+0.10(+0.70%)
Aug 24, 2017	14.07	14.09	14.07	14.09	212	+0.07(+0.53%)
Aug 23, 2017	14.02	14.02	14.02	14.02	1,023	+0.25(+1.84%)
Aug 21, 2017		13.77	13.77	13.77	0	-0.02(-0.15%)
Aug 17, 2017				13.79	72	+0.01(+0.07%)
Aug 15, 2017				13.78	24	+0.04(+0.27%)
Aug 14, 2017	13.77	13.77	13.72	13.74	2,203	-0.03(-0.21%)
Aug 11, 2017	13.71	13.77	13.69	13.77	1,771	+0.16(+1.16%)
Aug 10, 2017	13.75	13.75	13.58	13.61	2,951	-0.23(-1.64%)
Aug 09, 2017	13.84	13.84	13.71	13.84	2,019	-0.04(-0.31%)
Aug 08, 2017	13.89	13.92	13.86	13.88	2,238	+0.00(+0.03%)
Aug 07, 2017	13.82	13.88	13.82	13.87	2,388	+0.08(+0.62%)
Aug 04, 2017	13.81	13.84	13.73	13.79	46,449	-0.03(-0.20%)
Aug 03, 2017	13.76	13.82	13.69	13.82	28,891	+0.13(+0.98%)
Aug 01, 2017				13.68	178	+0.02(+0.12%)
Jul 31, 2017	13.58	13.67	13.58	13.67	587	+0.02(+0.15%)
Jul 28, 2017	13.65	13.65	13.65	13.65	262	-0.07(-0.50%)
Jul 27, 2017	13.71	13.71	13.71	13.71	159	+0.05(+0.34%)
Jul 26, 2017	13.56	13.67	13.56	13.67	4,163	+0.04(+0.28%)
Jul 25, 2017	13.63	13.63	13.57	13.63	3,619	+0.00(+0.00%)
Jul 24, 2017	13.58	13.64	13.58	13.63	1,857	+0.12(+0.90%)
Jul 21, 2017	13.51	13.51	13.51	13.51	309	-0.05(-0.38%)
Jul 20, 2017	13.62	13.62	13.56	13.56	424	+0.05(+0.36%)
Jul 19, 2017	13.43	13.53	13.43	13.51	4,486	+0.10(+0.76%)
Jul 17, 2017		13.41	13.41	13.41	0	-0.05(-0.39%)
Jul 14, 2017	13.46	13.51	13.40	13.46	3,786	+0.16(+1.19%)
Jul 13, 2017	13.32	13.32	13.30	13.30	424	+0.00(+0.01%)
Jul 12, 2017	13.21	13.31	13.21	13.30	1,909	+0.28(+2.14%)
Jul 11, 2017	13.02	13.02	13.02	13.02	122	+0.01(+0.07%)
Jul 10, 2017	13.07	13.07	13.01	13.01	312	+0.04(+0.33%)
Jul 07, 2017	12.97	12.97	12.97	12.97	302	-0.03(-0.20%)
Jul 06, 2017	12.97	13.07	12.97	12.99	1,597	-0.20(-1.52%)
Jul 05, 2017	13.15	13.21	13.11	13.19	2,162	-0.05(-0.36%)
Jul 03, 2017	13.24	13.24	13.24	13.24	151	+0.06(+0.44%)
Jun 30, 2017	13.18	13.19	13.16	13.19	1,063	+0.01(+0.07%)
Jun 28, 2017				13.18	36	+0.11(+0.82%)
Jun 27, 2017	13.18	13.18	13.07	13.07	2,406	-0.11(-0.82%)
Jun 26, 2017	13.21	13.21	13.18	13.18	1,071	+0.17(+1.31%)
Jun 23, 2017	13.18	13.28	12.94	13.01	6,740	-0.07(-0.55%)
Jun 22, 2017	12.98	13.08	12.98	13.08	2,187	+0.09(+0.70%)
Jun 21, 2017	12.99	12.99	12.99	12.99	126	-0.16(-1.19%)
Jun 19, 2017				13.14	90	+0.08(+0.57%)
Jun 15, 2017				13.07	23	-0.22(-1.65%)
Jun 14, 2017	13.25	13.29	13.21	13.29	1,285	+0.21(+1.60%)
Jun 13, 2017	13.08	13.08	13.08	13.08	240	+0.01(+0.11%)
Jun 09, 2017				13.06	263	-0.12(-0.89%)
Jun 08, 2017	13.05	13.18	13.05	13.18	242	+0.10(+0.78%)
Jun 07, 2017	13.08	13.08	13.08	13.08	1,558	-0.14(-1.04%)
Jun 06, 2017	13.23	13.24	13.21	13.22	1,482	-0.00(-0.01%)
Jun 05, 2017	13.21	13.23	13.21	13.22	1,310	+0.06(+0.43%)
Jun 02, 2017	13.27	13.27	13.16	13.16	2,412	+0.02(+0.18%)