Low Vol EM Dividend ETF Egshares (NY: HILO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.12	13.12	13.08	13.08	487	-0.03(-0.22%)
May 30, 2017	13.10	13.11	13.10	13.11	551	-0.12(-0.87%)
May 26, 2017	13.27	13.27	13.15	13.23	888	+0.04(+0.28%)
May 25, 2017	13.12	13.21	12.88	13.19	8,546	-0.11(-0.86%)
May 24, 2017	13.16	13.30	13.11	13.30	2,024	+0.11(+0.85%)
May 23, 2017	13.19	13.19	13.19	13.19	28,785	+0.09(+0.68%)
May 22, 2017	13.10	13.10	13.10	13.10	193	-0.02(-0.18%)
May 19, 2017	13.10	13.13	13.08	13.13	648	+0.27(+2.12%)
May 18, 2017	12.87	13.23	12.85	12.85	1,077	-0.53(-3.99%)
May 17, 2017	13.26	13.39	13.26	13.39	2,344	-0.17(-1.25%)
May 15, 2017				13.56	1	+0.10(+0.75%)
May 12, 2017	13.51	13.51	13.46	13.46	242	-0.01(-0.08%)
May 11, 2017	13.44	13.47	13.44	13.47	429	+0.09(+0.69%)
May 10, 2017	13.37	13.44	13.22	13.38	3,737	-0.01(-0.10%)
May 09, 2017	13.29	13.39	13.29	13.39	852	+0.17(+1.26%)
May 08, 2017	13.22	13.22	13.22	13.22	1,065	+0.04(+0.27%)
May 05, 2017	13.13	13.23	13.13	13.19	4,797	+0.01(+0.04%)
May 04, 2017	13.13	13.18	13.13	13.18	367	-0.12(-0.92%)
May 03, 2017	13.30	13.30	13.30	13.30	158	+0.21(+1.64%)
May 02, 2017	13.09	13.09	13.09	13.09	106	-0.06(-0.49%)
May 01, 2017	12.97	13.15	12.97	13.15	622	+0.08(+0.65%)
Apr 27, 2017		13.07	13.07	13.07	0	+0.00(+0.01%)
Apr 26, 2017	13.12	13.13	13.07	13.07	1,222	-0.03(-0.23%)
Apr 25, 2017	13.10	13.10	13.10	13.10	852	+0.01(+0.10%)
Apr 24, 2017	13.03	13.08	13.03	13.08	1,871	+0.12(+0.92%)
Apr 21, 2017	12.93	12.97	12.93	12.97	578	+0.03(+0.22%)
Apr 20, 2017	12.96	12.96	12.92	12.94	1,521	+0.13(+1.03%)
Apr 19, 2017	12.83	12.92	12.77	12.81	5,408	-0.09(-0.67%)
Apr 18, 2017	12.99	12.99	12.89	12.89	326	-0.08(-0.64%)
Apr 17, 2017	12.91	12.97	12.91	12.97	697	+0.03(+0.22%)
Apr 13, 2017	12.96	12.96	12.95	12.95	426	+0.00(+0.04%)
Apr 12, 2017	12.93	12.95	12.85	12.94	5,644	+0.06(+0.47%)
Apr 11, 2017	12.82	12.91	12.78	12.88	6,892	+0.11(+0.85%)
Apr 10, 2017	12.79	12.82	12.77	12.77	641	-0.08(-0.60%)
Apr 07, 2017	12.85	12.85	12.85	12.85	336	+0.11(+0.86%)
Apr 06, 2017	12.87	12.87	12.74	12.74	715	-0.26(-1.98%)
Apr 05, 2017	12.96	13.03	12.96	13.00	6,009	+0.06(+0.47%)
Apr 03, 2017		12.94	12.94	12.94	0	+0.03(+0.22%)
Mar 31, 2017	12.86	12.97	12.86	12.91	4,675	-0.08(-0.59%)
Mar 30, 2017	13.03	13.03	12.98	12.99	2,874	-0.12(-0.88%)
Mar 29, 2017	13.03	13.10	13.00	13.10	1,535	+0.07(+0.53%)
Mar 28, 2017	13.05	13.05	13.03	13.03	319	-0.05(-0.36%)
Mar 27, 2017	12.95	13.08	12.94	13.08	3,089	+0.00(+0.00%)
Mar 24, 2017	13.02	13.08	13.02	13.08	5,071	+0.06(+0.45%)
Mar 23, 2017	13.00	13.02	13.00	13.02	488	+0.08(+0.65%)
Mar 21, 2017		12.94	12.94	12.94	0	+0.04(+0.30%)
Mar 20, 2017	12.90	12.90	12.90	12.90	5	+0.00(+0.00%)
Mar 16, 2017		12.90	12.90	12.90	0	+0.10(+0.74%)
Mar 15, 2017	12.53	12.80	12.53	12.80	2,925	+0.18(+1.46%)
Mar 14, 2017	12.65	12.65	12.57	12.62	2,898	+0.01(+0.04%)
Mar 13, 2017	12.55	12.61	12.55	12.61	1,300	+0.08(+0.63%)
Mar 10, 2017	12.54	12.54	12.53	12.53	336	+0.16(+1.28%)
Mar 09, 2017	12.40	12.40	12.37	12.37	542	-0.14(-1.12%)
Mar 08, 2017	12.51	12.51	12.51	12.51	1,760	-0.12(-0.91%)
Mar 07, 2017	12.65	12.67	12.63	12.63	1,083	-0.05(-0.42%)
Mar 06, 2017	12.61	12.70	12.61	12.68	6,786	+0.04(+0.30%)
Mar 03, 2017	12.51	12.65	12.51	12.65	829	+0.11(+0.92%)
Mar 02, 2017	12.52	12.63	12.52	12.53	4,256	-0.18(-1.41%)