Low Vol EM Dividend ETF Egshares (NY: HILO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2019		13.21	13.21	13.21	0	+0.02(+0.13%)
Jun 13, 2019	13.04	13.20	13.04	13.20	804	-0.04(-0.29%)
Jun 12, 2019	13.14	13.23	13.07	13.23	636	+0.03(+0.21%)
Jun 11, 2019	13.05	13.21	13.05	13.21	300	+0.01(+0.10%)
Jun 10, 2019	13.19	13.19	13.19	13.19	5	-0.01(-0.04%)
Jun 07, 2019	13.06	13.20	13.03	13.20	1,500	+0.01(+0.04%)
Jun 06, 2019	13.19	13.19	13.19	13.19	97	-0.01(-0.05%)
Jun 05, 2019	13.10	13.25	13.01	13.20	36,947	+0.16(+1.26%)
Jun 04, 2019	13.01	13.04	12.97	13.04	1,200	-0.08(-0.62%)
Jun 03, 2019	13.12	13.12	13.12	13.12	1	-0.09(-0.70%)
May 31, 2019	13.21	13.21	13.21	13.21	100	+0.18(+1.36%)
May 30, 2019	13.07	13.07	13.03	13.03	248	-0.03(-0.20%)
May 29, 2019	13.06	13.06	13.06	13.06	0	+0.04(+0.30%)
May 28, 2019	13.02	13.02	13.02	13.02	504	-0.08(-0.60%)
May 24, 2019		13.10	13.10	13.10	0	+0.00(+0.00%)
May 23, 2019		13.10	13.10	13.10	83	+0.00(+0.00%)
May 22, 2019	13.10	13.10	13.10	13.10	0	-0.01(-0.11%)
May 21, 2019	13.03	13.11	12.97	13.11	36,609	+0.04(+0.28%)
May 20, 2019	13.01	13.08	13.01	13.08	855	+0.04(+0.32%)
May 17, 2019	12.94	13.03	12.94	13.03	100	-0.10(-0.76%)
May 16, 2019	13.23	13.23	13.13	13.13	847	+0.14(+1.06%)
May 15, 2019	13.14	13.24	12.99	12.99	1,237	-0.17(-1.29%)
May 14, 2019	13.16	13.16	13.16	13.16	1	+0.16(+1.27%)
May 13, 2019	13.00	13.00	13.00	13.00	3	-0.36(-2.73%)
May 10, 2019	13.36	13.36	13.36	13.36	100	+0.00(+0.01%)
May 09, 2019	13.36	13.36	13.36	13.36	435	-0.17(-1.24%)
May 08, 2019	13.53	13.53	13.53	13.53	2	+0.02(+0.15%)
May 07, 2019	13.51	13.51	13.51	13.51	0	-0.27(-1.99%)
May 06, 2019	13.78	13.78	13.78	13.78	2	-0.15(-1.10%)
May 03, 2019	13.91	13.94	13.91	13.94	100	+0.14(+1.04%)
May 02, 2019	13.90	13.95	13.79	13.79	26,748	+0.05(+0.37%)
May 01, 2019	13.74	13.74	13.74	13.74	56	-0.11(-0.78%)
Apr 30, 2019	13.85	13.85	13.85	13.85	1	-0.03(-0.22%)
Apr 29, 2019	13.88	13.88	13.88	13.88	2	-0.04(-0.30%)
Apr 26, 2019	13.76	13.92	13.76	13.92	1,208	+0.15(+1.08%)
Apr 25, 2019	13.72	13.77	13.72	13.77	103	-0.05(-0.36%)
Apr 24, 2019	13.67	13.82	13.67	13.82	201	-0.12(-0.89%)
Apr 23, 2019	13.95	13.95	13.95	13.95	9	+0.02(+0.13%)
Apr 22, 2019	13.93	13.93	13.93	13.93	3	-0.11(-0.77%)
Apr 18, 2019	14.04	14.04	14.04	14.04	0	-0.08(-0.58%)
Apr 17, 2019	14.12	14.12	14.12	14.12	3	+0.07(+0.51%)
Apr 16, 2019	13.98	14.05	13.96	14.05	825	+0.10(+0.69%)
Apr 15, 2019	13.97	13.97	13.95	13.95	1,447	-0.05(-0.37%)
Apr 12, 2019	14.00	14.00	14.00	14.00	100	+0.09(+0.65%)
Apr 11, 2019	13.91	13.91	13.91	13.91	55	-0.19(-1.31%)
Apr 10, 2019	14.10	14.10	14.10	14.10	2	-0.02(-0.13%)
Apr 09, 2019	14.12	14.12	14.12	14.12	205	+0.02(+0.15%)
Apr 08, 2019	14.14	14.14	14.10	14.10	102	-0.04(-0.30%)
Apr 05, 2019	14.14	14.14	14.14	14.14	100	+0.05(+0.34%)
Apr 04, 2019	14.00	14.09	14.00	14.09	606	+0.02(+0.15%)
Apr 03, 2019	14.07	14.07	14.07	14.07	71	+0.09(+0.62%)
Apr 02, 2019	13.98	13.98	13.98	13.98	30	-0.11(-0.75%)
Apr 01, 2019	14.07	14.14	14.07	14.09	1,510	+0.18(+1.27%)
Mar 29, 2019	13.91	13.91	13.91	13.91	100	+0.10(+0.70%)
Mar 28, 2019	13.81	13.81	13.81	13.81	0	+0.05(+0.36%)
Mar 27, 2019	13.90	13.90	13.76	13.76	142	-0.06(-0.47%)
Mar 26, 2019	13.83	13.83	13.83	13.83	0	-0.01(-0.06%)
Mar 25, 2019	13.75	13.84	13.75	13.84	133	+0.01(+0.04%)
Mar 22, 2019	13.83	13.83	13.83	13.83	101	-0.25(-1.78%)
Mar 21, 2019	13.99	14.08	13.97	14.08	871	-0.15(-1.07%)
Mar 20, 2019	14.24	14.24	14.24	14.24	0	+0.05(+0.36%)
Mar 19, 2019	14.23	14.23	14.19	14.19	356	-0.02(-0.16%)
Mar 18, 2019	14.21	14.21	14.21	14.21	11	+0.19(+1.38%)
Mar 15, 2019	14.02	14.02	14.02	14.02	0	+0.20(+1.44%)
Mar 14, 2019	13.82	13.82	13.82	13.82	0	-0.02(-0.15%)
Mar 13, 2019	13.84	13.84	13.84	13.84	4	+0.02(+0.11%)
Mar 12, 2019	13.82	13.82	13.82	13.82	2	+0.06(+0.46%)
Mar 11, 2019	13.76	13.76	13.76	13.76	2	+0.23(+1.67%)
Mar 08, 2019	13.53	13.53	13.53	13.53	101	-0.08(-0.62%)
Mar 07, 2019	13.62	13.62	13.62	13.62	0	-0.16(-1.13%)
Mar 06, 2019	13.77	13.77	13.77	13.77	35	-0.11(-0.82%)
Mar 05, 2019	13.89	13.89	13.89	13.89	305	+0.10(+0.72%)
Mar 04, 2019	13.81	13.81	13.66	13.79	1,188	-0.03(-0.21%)
Mar 01, 2019	13.79	13.82	13.71	13.82	2,841	+0.10(+0.74%)
Feb 28, 2019	13.71	13.88	13.71	13.72	680	-0.23(-1.64%)
Feb 27, 2019	13.94	13.94	13.94	13.94	30	-0.22(-1.54%)
Feb 26, 2019	14.16	14.16	14.16	14.16	277	+0.00(+0.00%)
Feb 25, 2019	14.10	14.16	14.10	14.16	255	+0.19(+1.34%)
Feb 22, 2019	13.94	13.97	13.90	13.97	913	+0.11(+0.78%)
Feb 21, 2019	13.87	13.87	13.87	13.87	255	+0.05(+0.36%)
Feb 20, 2019	13.82	13.82	13.82	13.82	0	+0.10(+0.75%)
Feb 19, 2019	13.63	13.71	13.63	13.71	210	+0.18(+1.35%)
Feb 15, 2019	13.64	13.64	13.53	13.53	811	-0.02(-0.15%)
Feb 14, 2019	13.23	13.56	13.23	13.55	5,247	+0.06(+0.43%)
Feb 13, 2019	13.47	13.52	13.47	13.49	1,140	-0.14(-1.00%)
Feb 12, 2019	13.55	13.63	13.55	13.63	913	+0.16(+1.16%)
Feb 11, 2019	13.47	13.47	13.47	13.47	2	-0.06(-0.46%)
Feb 08, 2019	13.54	13.54	13.54	13.54	0	-0.11(-0.77%)
Feb 07, 2019	13.64	13.64	13.64	13.64	0	-0.06(-0.45%)
Feb 06, 2019	13.70	13.70	13.70	13.70	5	-0.14(-1.04%)
Feb 05, 2019	13.85	13.85	13.85	13.85	64	+0.11(+0.76%)
Feb 04, 2019	13.74	13.74	13.74	13.74	13	-0.05(-0.33%)
Feb 01, 2019	13.87	13.87	13.77	13.79	710	-0.09(-0.62%)
Jan 31, 2019	13.87	13.87	13.87	13.87	3	+0.10(+0.76%)
Jan 30, 2019	13.62	13.77	13.62	13.77	280	+0.21(+1.52%)
Jan 29, 2019	13.56	13.56	13.56	13.56	0	+0.02(+0.15%)
Jan 28, 2019	13.54	13.54	13.54	13.54	17	-0.17(-1.22%)
Jan 25, 2019	13.71	13.71	13.71	13.71	0	+0.13(+0.99%)
Jan 24, 2019	13.57	13.57	13.57	13.57	1	+0.09(+0.64%)
Jan 23, 2019	13.49	13.49	13.49	13.49	128	+0.10(+0.77%)
Jan 22, 2019	13.48	13.48	13.38	13.38	713	-0.24(-1.73%)
Jan 18, 2019	13.64	13.64	13.62	13.62	405	+0.03(+0.26%)
Jan 17, 2019	13.58	13.59	13.58	13.59	202	+0.03(+0.26%)
Jan 16, 2019	13.55	13.55	13.55	13.55	5	+0.16(+1.21%)
Jan 15, 2019	13.39	13.39	13.39	13.39	3	+0.04(+0.30%)
Jan 14, 2019	13.35	13.35	13.35	13.35	11	-0.08(-0.62%)
Jan 11, 2019	13.39	13.43	13.29	13.43	18,264	-0.08(-0.60%)
Jan 10, 2019	13.45	13.51	13.45	13.51	254	+0.12(+0.91%)
Jan 09, 2019	13.39	13.39	13.39	13.39	0	+0.10(+0.76%)
Jan 08, 2019	13.36	13.41	13.29	13.29	548	+0.02(+0.13%)
Jan 07, 2019	13.27	13.27	13.27	13.27	0	-0.02(-0.17%)
Jan 04, 2019	13.03	13.35	13.03	13.29	4,667	+0.41(+3.17%)
Jan 03, 2019	12.91	12.91	12.89	12.89	585	-0.21(-1.60%)
Jan 02, 2019	13.08	13.10	13.08	13.10	204	+0.02(+0.13%)
Dec 31, 2018	13.11	13.15	13.08	13.08	2,435	-0.03(-0.23%)
Dec 28, 2018	13.10	13.11	13.02	13.11	6,595	+0.08(+0.60%)
Dec 27, 2018	12.84	13.03	12.81	13.03	4,290	-0.00(-0.04%)
Dec 26, 2018	12.90	13.03	12.90	13.03	1,523	+0.18(+1.42%)
Dec 24, 2018	12.85	12.85	12.85	12.85	0	-0.12(-0.91%)
Dec 21, 2018	12.98	13.11	12.94	12.97	28,309	-0.08(-0.62%)
Dec 20, 2018	12.96	13.05	12.96	13.05	231	+0.11(+0.85%)
Dec 19, 2018	13.24	13.26	12.94	12.94	787	-0.17(-1.33%)
Dec 18, 2018	13.06	13.11	13.06	13.11	699	+0.16(+1.25%)
Dec 17, 2018	13.15	13.15	12.95	12.95	459	-0.12(-0.88%)
Dec 14, 2018	13.08	13.08	13.07	13.07	102	-0.06(-0.49%)
Dec 13, 2018	13.12	13.13	13.07	13.13	204	+0.05(+0.41%)
Dec 12, 2018	13.14	13.19	13.06	13.08	6,906	+0.19(+1.49%)
Dec 11, 2018	12.90	12.90	12.89	12.89	108	-0.00(-0.03%)
Dec 10, 2018	12.89	12.89	12.89	12.89	57	-0.14(-1.11%)
Dec 07, 2018	13.10	13.10	13.03	13.03	204	-0.13(-1.00%)
Dec 06, 2018	13.05	13.17	13.05	13.17	335	-0.17(-1.28%)
Dec 04, 2018	13.54	13.54	13.28	13.34	919	-0.19(-1.41%)
Dec 03, 2018	13.58	13.58	13.53	13.53	566	+0.24(+1.84%)
Nov 30, 2018	13.28	13.28	13.28	13.28	102	-0.09(-0.66%)
Nov 29, 2018	13.26	13.46	13.26	13.37	5,212	+0.09(+0.66%)
Nov 28, 2018	13.16	13.28	13.11	13.28	1,430	+0.18(+1.34%)
Nov 27, 2018	13.11	13.11	13.11	13.11	162	-0.01(-0.07%)
Nov 26, 2018	13.06	13.12	13.06	13.12	741	+0.04(+0.30%)
Nov 23, 2018	13.08	13.08	13.08	13.08	102	-0.08(-0.60%)
Nov 21, 2018		13.16	13.16	13.16	0	+0.23(+1.74%)
Nov 20, 2018	12.94	12.94	12.93	12.93	3,864	-0.34(-2.55%)
Nov 19, 2018	13.15	13.27	13.15	13.27	1,355	-0.13(-0.98%)
Nov 16, 2018	13.21	13.40	13.21	13.40	15,528	+0.27(+2.05%)
Nov 15, 2018	13.13	13.13	13.13	13.13	33	+0.00(+0.00%)
Nov 14, 2018	13.13	13.13	13.13	13.13	270	+0.02(+0.15%)
Nov 13, 2018	13.11	13.11	13.11	13.11	228	+0.07(+0.55%)
Nov 12, 2018	12.94	13.04	12.84	13.04	3,263	-0.48(-3.52%)
Nov 09, 2018		13.52	13.52	13.52	0	+0.00(+0.00%)
Nov 08, 2018	13.52	13.52	13.52	13.52	1,538	-0.15(-1.10%)
Nov 07, 2018	13.67	13.67	13.67	13.67	174	+0.33(+2.47%)
Nov 06, 2018	13.34	13.34	13.34	13.34	143	-0.08(-0.62%)
Nov 05, 2018	13.42	13.42	13.42	13.42	74	+0.00(+0.00%)
Nov 02, 2018	13.42	13.42	13.42	13.42	32,283	+0.01(+0.07%)
Nov 01, 2018	13.18	13.41	13.16	13.41	1,328	+0.51(+3.95%)
Oct 31, 2018		12.90	12.90	12.90	0	+0.00(+0.00%)
Oct 30, 2018	12.90			12.90	157	+0.00(+0.00%)
Oct 29, 2018	12.90	12.90	12.90	12.90	2	+0.00(+0.00%)
Oct 26, 2018	12.89	12.90	12.89	12.90	2,145	-0.23(-1.79%)
Oct 25, 2018	13.14	13.14	13.14	13.14	205	+0.09(+0.68%)
Oct 24, 2018	13.05	13.05	13.05	13.05	740	-0.19(-1.41%)
Oct 23, 2018	13.12	13.23	13.12	13.23	3,167	-0.12(-0.88%)
Oct 22, 2018	13.35	13.35	13.35	13.35	308	+0.04(+0.29%)
Oct 19, 2018	13.31	13.31	13.31	13.31	102	+0.26(+2.03%)
Oct 18, 2018	13.24	13.24	13.05	13.05	561	-0.37(-2.77%)
Oct 17, 2018	13.42	13.42	13.42	13.42	385	-0.04(-0.29%)
Oct 16, 2018	13.46	13.46	13.46	13.46	335	+0.20(+1.48%)
Oct 15, 2018	13.19	13.26	13.19	13.26	1,942	-0.09(-0.66%)
Oct 12, 2018	13.21	13.35	13.21	13.35	1,225	+0.22(+1.70%)
Oct 11, 2018	13.13	13.13	13.13	13.13	306	-0.01(-0.06%)
Oct 10, 2018	13.14	13.14	13.14	13.14	112	-0.31(-2.33%)
Oct 09, 2018	13.37	13.45	13.37	13.45	1,226	+0.14(+1.03%)
Oct 08, 2018	13.31	13.31	13.31	13.31	2	+0.00(+0.00%)
Oct 05, 2018	13.43	13.43	13.26	13.31	2,247	-0.23(-1.66%)
Oct 04, 2018	13.68	13.68	13.50	13.54	2,964	-0.33(-2.40%)
Oct 03, 2018	13.99	13.99	13.87	13.87	545	-0.05(-0.35%)
Oct 02, 2018	14.10	14.10	13.92	13.92	3,486	-0.28(-1.95%)
Oct 01, 2018	14.20	14.20	14.20	14.20	131	+0.00(+0.02%)
Sep 28, 2018	14.19	14.19	14.19	14.19	102	-0.00(-0.02%)
Sep 27, 2018	14.20	14.20	14.20	14.20	3	+0.00(+0.00%)
Sep 26, 2018	14.11	14.20	14.07	14.20	642	+0.00(+0.02%)
Sep 25, 2018	14.17	14.19	14.17	14.19	254	-0.19(-1.29%)
Sep 24, 2018		14.38	14.38	14.38	0	+0.13(+0.95%)
Sep 21, 2018	14.24	14.24	14.24	14.24	309	+0.19(+1.38%)
Sep 20, 2018	14.05	14.05	14.05	14.05	2	+0.00(+0.00%)
Sep 19, 2018	14.05	14.05	14.05	14.05	163	+0.09(+0.67%)
Sep 18, 2018	13.96	13.96	13.96	13.96	1,033	-0.02(-0.13%)
Sep 17, 2018	13.97	13.97	13.97	13.97	5	+0.00(+0.02%)
Sep 14, 2018	13.97	13.97	13.97	13.97	103	-0.00(-0.02%)
Sep 13, 2018	13.97	13.97	13.97	13.97	2,186	+0.26(+1.92%)
Sep 12, 2018	13.71	13.71	13.71	13.71	1,249	+0.09(+0.65%)
Sep 11, 2018	13.58	13.62	13.58	13.62	1,704	-0.06(-0.43%)
Sep 10, 2018	13.71	13.71	13.67	13.68	4,122	-0.01(-0.07%)
Sep 07, 2018	13.69	13.69	13.69	13.69	515	-0.11(-0.81%)
Sep 06, 2018	13.71	13.89	13.53	13.80	213,455	-0.00(-0.04%)
Sep 05, 2018	13.81	13.81	13.80	13.81	946	-0.03(-0.24%)
Sep 04, 2018	13.95	13.95	13.81	13.84	1,899	-0.55(-3.85%)
Aug 31, 2018		14.40	14.40	14.40	0	+0.00(+0.00%)
Aug 30, 2018	14.40	14.40	14.40	14.40	2	+0.00(+0.00%)
Aug 29, 2018	14.15	14.40	14.15	14.40	1,464	+0.10(+0.72%)
Aug 28, 2018	14.29	14.29	14.29	14.29	40	+0.00(+0.00%)
Aug 27, 2018	14.29	14.29	14.29	14.29	2	+0.00(+0.00%)
Aug 24, 2018	14.08	14.29	14.03	14.29	7,425	+0.33(+2.40%)
Aug 23, 2018	14.05	14.05	13.94	13.96	8,995	-0.09(-0.66%)
Aug 22, 2018		14.05	14.05	14.05	0	+0.00(+0.00%)
Aug 21, 2018	14.05			14.05	16	+0.00(+0.00%)
Aug 20, 2018	14.09	14.09	14.05	14.05	243	+0.30(+2.20%)
Aug 17, 2018		13.75	13.75	13.75	0	+0.00(+0.00%)
Aug 16, 2018	13.80	13.86	13.75	13.75	1,501	+0.01(+0.11%)
Aug 15, 2018	13.74	13.74	13.61	13.73	980	-0.24(-1.70%)
Aug 14, 2018	13.94	14.00	13.86	13.97	4,476	+0.07(+0.52%)
Aug 13, 2018	13.94	14.06	13.89	13.90	5,973	-0.25(-1.75%)
Aug 10, 2018	14.17	14.17	13.98	14.15	2,578	-0.18(-1.29%)
Aug 09, 2018	14.35	14.41	14.33	14.33	1,730	-0.20(-1.40%)
Aug 08, 2018	14.39	14.54	14.39	14.54	4,121	+0.14(+0.94%)
Aug 07, 2018	14.42	14.45	14.33	14.40	7,167	+0.00(+0.00%)
Aug 06, 2018	14.40			14.40	6	+0.00(+0.00%)
Aug 03, 2018	14.40	14.41	14.39	14.40	1,031	+0.01(+0.07%)
Aug 02, 2018	14.39	14.39	14.39	14.39	411	+0.08(+0.54%)