Low Vol EM Dividend ETF Egshares (NY: HILO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	14.31	14.31	14.31	14.31	418	-0.12(-0.83%)
Jul 31, 2018	14.43	14.43	14.43	14.43	2,137	+0.02(+0.16%)
Jul 30, 2018	14.39	14.47	14.36	14.41	906	+0.09(+0.61%)
Jul 27, 2018	14.38	14.38	14.32	14.32	309	+0.06(+0.44%)
Jul 26, 2018	14.26	14.26	14.26	14.26	174	-0.11(-0.78%)
Jul 25, 2018	14.34	14.37	14.25	14.37	2,219	+0.28(+2.00%)
Jul 24, 2018	14.09	14.09	14.09	14.09	850	+0.06(+0.41%)
Jul 23, 2018	14.00	14.03	13.92	14.03	932	-0.00(-0.02%)
Jul 20, 2018	14.06	14.07	14.03	14.03	11,870	+0.04(+0.29%)
Jul 19, 2018	13.99	13.99	13.99	13.99	150	-0.07(-0.47%)
Jul 10, 2018		14.06	14.06	14.06	24	+0.17(+1.26%)
Jul 09, 2018	13.80	13.89	13.78	13.89	2,266	+0.33(+2.43%)
Jul 05, 2018		13.56	13.56	13.56	13	-0.10(-0.70%)
Jul 03, 2018		13.65	13.65	13.65	0	+0.16(+1.20%)
Jul 02, 2018	13.49	13.49	13.49	13.49	249	-0.32(-2.32%)
Jun 29, 2018	13.80	13.81	13.80	13.81	629	+0.43(+3.25%)
Jun 28, 2018	13.30	13.38	13.30	13.38	2,601	+0.04(+0.33%)
Jun 27, 2018	13.70	13.81	13.33	13.33	8,230	-0.51(-3.67%)
Jun 26, 2018	13.84	13.84	13.84	13.84	186	-0.06(-0.41%)
Jun 25, 2018	13.93	13.94	13.90	13.90	1,642	-0.01(-0.10%)
Jun 22, 2018	13.85	13.91	13.85	13.91	218	+0.14(+1.05%)
Jun 21, 2018	14.03	14.03	13.73	13.77	830	-0.10(-0.69%)
Jun 20, 2018	13.93	13.96	13.86	13.86	1,040	+0.04(+0.31%)
Jun 19, 2018	13.81	13.91	13.81	13.82	2,915	-0.25(-1.79%)
Jun 18, 2018	14.23	14.23	13.95	14.07	2,214	-0.21(-1.50%)
Jun 14, 2018		14.29	14.29	14.29	6	-0.17(-1.20%)
Jun 13, 2018	14.46	14.46	14.46	14.46	573	-0.03(-0.19%)
Jun 12, 2018	14.49	14.49	14.49	14.49	2,082	-0.17(-1.18%)
Jun 11, 2018	14.56	14.66	14.52	14.66	7,747	+0.16(+1.13%)
Jun 08, 2018	14.50	14.50	14.50	14.50	383	-0.29(-1.95%)
Jun 07, 2018	14.79	14.79	14.79	14.79	630	+0.06(+0.42%)
Jun 06, 2018	14.81	14.82	14.72	14.72	1,427	+0.08(+0.58%)
Jun 05, 2018	14.70	14.70	14.59	14.64	1,620	+0.02(+0.17%)
Jun 04, 2018	14.76	14.76	14.61	14.61	829	+0.19(+1.34%)
May 30, 2018		14.42	14.42	14.42	2	-0.30(-2.02%)
May 25, 2018		14.72	14.72	14.72	3	+0.24(+1.66%)
May 24, 2018	14.29	14.48	14.29	14.48	383	+0.04(+0.27%)
May 21, 2018		14.44	14.44	14.44	31	+0.06(+0.40%)
May 18, 2018	14.61	14.61	14.38	14.38	298	-0.42(-2.86%)
May 15, 2018		14.80	14.80	14.80	44	-0.13(-0.86%)
May 14, 2018	14.93	14.93	14.93	14.93	160	+0.19(+1.29%)
May 11, 2018	14.79	14.80	14.68	14.74	10,291	+0.01(+0.10%)
May 10, 2018	14.62	14.82	14.61	14.73	2,904	+0.35(+2.41%)
May 09, 2018	14.45	14.66	14.38	14.38	452	-0.13(-0.90%)
May 08, 2018	14.57	14.57	14.48	14.51	1,300	-0.26(-1.78%)
May 07, 2018	14.59	14.78	14.59	14.78	3,297	+0.30(+2.10%)
May 04, 2018	14.59	14.59	14.47	14.47	834	-0.20(-1.39%)
May 03, 2018	14.56	14.84	14.48	14.68	5,227	-0.05(-0.36%)
May 02, 2018	14.73	14.73	14.73	14.73	153	+0.05(+0.33%)
May 01, 2018	14.66	14.68	14.66	14.68	210	-0.15(-1.04%)
Apr 30, 2018	14.80	14.83	14.80	14.83	247	-0.08(-0.53%)
Apr 27, 2018	14.79	14.91	14.79	14.91	470	+0.20(+1.39%)
Apr 26, 2018	14.74	14.74	14.71	14.71	684	-0.01(-0.07%)
Apr 25, 2018	14.72	14.72	14.72	14.72	106	-0.13(-0.91%)
Apr 24, 2018	14.85	14.85	14.85	14.85	107	-0.12(-0.83%)
Apr 23, 2018	15.01	15.01	14.98	14.98	314	-0.12(-0.83%)
Apr 20, 2018	15.05	15.10	15.05	15.10	315	-0.14(-0.95%)
Apr 19, 2018	15.25	15.25	15.25	15.25	106	+0.00(+0.00%)
Apr 18, 2018	15.05	15.25	15.05	15.25	1,144	+0.02(+0.13%)
Apr 17, 2018	15.22	15.23	15.19	15.23	6,872	-0.03(-0.19%)
Apr 16, 2018	15.24	15.26	15.23	15.26	1,865	-0.02(-0.13%)
Apr 13, 2018	15.23	15.28	15.23	15.28	418	-0.08(-0.50%)
Apr 12, 2018	15.35	15.35	15.35	15.35	108	-0.04(-0.25%)
Apr 11, 2018	15.38	15.39	15.38	15.39	832	+0.00(+0.00%)
Apr 10, 2018	15.31	15.39	15.31	15.39	2,437	+0.13(+0.88%)
Apr 09, 2018	15.27	15.27	15.26	15.26	1,200	+0.17(+1.15%)
Apr 06, 2018	15.08	15.08	15.08	15.08	156	-0.10(-0.63%)
Apr 05, 2018	15.18	15.18	15.18	15.18	125	-0.20(-1.31%)
Apr 04, 2018	15.07	15.40	15.07	15.38	2,565	+0.14(+0.95%)
Apr 03, 2018	15.26	15.26	15.24	15.24	312	+0.11(+0.70%)
Apr 02, 2018	15.58	15.58	15.07	15.13	1,386	-0.26(-1.69%)
Mar 29, 2018		15.39	15.39	15.39	0	+0.16(+1.07%)
Mar 28, 2018	15.23	15.23	15.23	15.23	239	-0.35(-2.22%)
Mar 27, 2018	15.52	15.57	15.37	15.57	1,021	+0.33(+2.18%)
Mar 22, 2018		15.24	15.24	15.24	72	-0.30(-1.93%)
Mar 20, 2018		15.54	15.54	15.54	5	+0.19(+1.23%)
Mar 19, 2018	15.35	15.35	15.31	15.35	1,774	-0.07(-0.46%)
Mar 16, 2018	15.42	15.42	15.42	15.42	595	-0.30(-1.91%)
Mar 15, 2018	15.72	15.72	15.72	15.72	254	-0.12(-0.78%)
Mar 14, 2018	15.85	15.85	15.85	15.85	520	+0.18(+1.18%)
Mar 12, 2018		15.66	15.66	15.66	41	+0.13(+0.82%)
Mar 08, 2018		15.54	15.54	15.54	0	-0.04(-0.28%)
Mar 07, 2018	15.52	15.58	15.39	15.58	7,585	+0.11(+0.72%)
Mar 06, 2018	15.51	15.51	15.40	15.47	3,125	+0.08(+0.50%)
Mar 05, 2018	15.32	15.45	15.32	15.39	3,153	+0.22(+1.47%)
Mar 02, 2018	15.30	15.30	15.17	15.17	338	-0.32(-2.06%)
Mar 01, 2018	15.60	15.60	15.41	15.49	4,186	-0.10(-0.61%)
Feb 27, 2018		15.58	15.58	15.58	61	+0.02(+0.13%)
Feb 23, 2018		15.56	15.56	15.56	15	-0.01(-0.09%)
Feb 22, 2018	15.82	16.35	15.58	15.58	18,046	-0.10(-0.64%)
Feb 21, 2018	15.70	15.70	15.66	15.68	1,279	+0.00(+0.00%)
Feb 20, 2018	15.68	15.68	15.68	15.68	2,096	-0.29(-1.80%)
Feb 16, 2018		15.97	15.97	15.97	0	+0.19(+1.21%)
Feb 15, 2018	15.55	15.77	15.55	15.77	1,084	+0.31(+2.02%)
Feb 14, 2018	15.71	15.71	15.46	15.46	347	+0.19(+1.27%)
Feb 13, 2018		15.30	15.30	15.27	945	-0.03(-0.19%)
Feb 12, 2018	15.22	15.32	15.22	15.30	1,433	+0.22(+1.46%)
Feb 09, 2018	15.07	15.11	14.58	15.08	4,127	-0.21(-1.38%)
Feb 07, 2018		15.29	15.29	15.29	0	-0.49(-3.09%)
Feb 02, 2018		15.77	15.77	15.77	10	-0.24(-1.49%)
Feb 01, 2018	16.01	16.01	16.01	16.01	465	-0.03(-0.21%)
Jan 30, 2018		16.05	16.05	16.05	97	+0.17(+1.05%)
Jan 29, 2018	15.99	15.99	15.88	15.88	6,421	-0.32(-1.95%)
Jan 26, 2018	16.14	16.26	16.14	16.19	1,889	+0.16(+0.99%)
Jan 25, 2018	16.09	16.20	16.04	16.04	2,223	+0.00(+0.02%)
Jan 24, 2018	16.08	16.16	15.97	16.03	2,236	-0.02(-0.11%)
Jan 23, 2018	15.97	16.05	15.97	16.05	869	+0.07(+0.42%)
Jan 22, 2018	15.83	15.98	15.83	15.98	1,973	+0.16(+1.03%)
Jan 19, 2018	15.76	15.82	15.76	15.82	831	+0.22(+1.38%)
Jan 18, 2018	15.61	15.61	15.61	15.61	332	-0.16(-1.00%)
Jan 17, 2018	15.76	15.76	15.76	15.76	628	-0.01(-0.06%)
Jan 16, 2018	15.68	15.79	15.68	15.77	5,515	+0.10(+0.61%)
Jan 12, 2018		15.68	15.68	15.68	0	+0.15(+0.98%)
Jan 11, 2018	15.53	15.53	15.53	15.53	384	+0.11(+0.69%)
Jan 10, 2018		15.54	15.54	15.42	419	-0.12(-0.74%)
Jan 09, 2018	15.46	15.54	15.43	15.54	3,374	-0.08(-0.49%)
Jan 08, 2018	15.47	15.61	15.45	15.61	4,433	+0.16(+1.01%)
Jan 05, 2018	15.37	15.46	15.37	15.46	1,569	+0.04(+0.23%)