Low Vol EM Dividend ETF Egshares (NY: HILO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2018		15.42	15.42	15.42	3	+0.23(+1.51%)
Dec 29, 2017		15.19	15.19	15.19	0	+0.11(+0.70%)
Dec 28, 2017	15.01	15.09	15.01	15.09	616	+0.00(+0.00%)
Dec 27, 2017	14.91	15.10	14.91	15.09	1,188	+0.14(+0.96%)
Dec 26, 2017	14.94	14.94	14.94	14.94	445	-0.07(-0.45%)
Dec 22, 2017	15.01	15.01	15.01	15.01	312	+0.18(+1.22%)
Dec 21, 2017	14.83	14.83	14.83	14.83	1,128	+0.04(+0.26%)
Dec 20, 2017	14.83	14.83	14.79	14.79	355	+0.03(+0.19%)
Dec 19, 2017	14.83	14.83	14.76	14.76	1,949	+0.07(+0.51%)
Dec 18, 2017	14.69	14.69	14.69	14.69	335	+0.00(+0.02%)
Dec 15, 2017	14.51	14.68	14.51	14.68	417	-0.03(-0.18%)
Dec 13, 2017		14.71	14.71	14.71	79	+0.13(+0.91%)
Dec 12, 2017	14.31	14.55	14.31	14.58	4,070	+0.08(+0.52%)
Dec 11, 2017	14.59	14.59	14.50	14.50	679	+0.01(+0.07%)
Dec 07, 2017		14.49	14.49	14.49	0	-0.07(-0.46%)
Dec 05, 2017		14.56	14.56	14.56	6	+0.07(+0.49%)
Dec 04, 2017		14.55	14.49	14.49	399	-0.06(-0.42%)
Nov 30, 2017		14.55	14.55	14.55	25	+0.02(+0.13%)
Nov 29, 2017	14.53	14.53	14.53	14.53	379	-0.18(-1.23%)
Nov 28, 2017	14.62	14.71	14.61	14.71	16,949	+0.00(+0.00%)
Nov 27, 2017	14.71	14.71	14.71	14.71	1,054	+0.01(+0.06%)
Nov 24, 2017	14.61	14.70	14.61	14.70	1,413	+0.00(+0.00%)
Nov 22, 2017	14.56	14.70	14.56	14.70	1,280	+0.11(+0.79%)
Nov 21, 2017	14.59	14.59	14.59	14.59	886	+0.14(+0.98%)
Nov 20, 2017	14.46	14.46	14.44	14.44	527	+0.04(+0.26%)
Nov 17, 2017	14.49	14.55	14.41	14.41	3,839	+0.03(+0.23%)
Nov 16, 2017	14.37	14.37	14.37	14.37	591	+0.20(+1.45%)
Nov 15, 2017	14.20	14.20	14.13	14.17	3,801	-0.14(-1.00%)
Nov 14, 2017	14.31	14.31	14.31	14.31	105	-0.01(-0.07%)
Nov 13, 2017	14.37	14.37	14.32	14.32	991	-0.03(-0.22%)
Nov 10, 2017	14.22	14.35	14.22	14.35	285	-0.05(-0.37%)
Nov 09, 2017	14.34	14.41	14.27	14.41	7,249	+0.02(+0.12%)
Nov 08, 2017	14.46	14.52	14.33	14.39	3,043	+0.14(+1.00%)
Nov 07, 2017	14.25	14.25	14.25	14.25	575	-0.19(-1.31%)
Nov 06, 2017	14.46	14.51	14.41	14.43	2,456	+0.13(+0.92%)
Nov 03, 2017	14.42	14.44	14.30	14.30	1,494	-0.23(-1.62%)
Nov 01, 2017		14.54	14.54	14.54	0	+0.08(+0.58%)
Oct 31, 2017	14.42	14.45	14.36	14.45	2,996	+0.01(+0.07%)
Oct 30, 2017	14.46	14.46	14.35	14.44	2,388	+0.14(+1.00%)
Oct 26, 2017		14.30	14.30	14.30	0	-0.08(-0.53%)
Oct 25, 2017	14.37	14.38	14.25	14.38	1,656	-0.10(-0.72%)
Oct 23, 2017		14.48	14.48	14.48	40	-0.05(-0.36%)
Oct 20, 2017	14.55	14.55	14.53	14.53	405	+0.05(+0.36%)
Oct 19, 2017	14.48	14.48	14.48	14.48	807	-0.10(-0.67%)
Oct 18, 2017	14.58	14.58	14.58	14.58	467	+0.10(+0.67%)
Oct 17, 2017	14.48	14.48	14.48	14.48	3,898	-0.15(-1.03%)
Oct 16, 2017	14.63	14.63	14.63	14.63	105	+0.01(+0.08%)
Oct 13, 2017	14.62	14.62	14.62	14.62	310	+0.16(+1.10%)
Oct 12, 2017	14.46	14.46	14.46	14.46	200	+0.09(+0.66%)
Oct 11, 2017	14.37	14.37	14.37	14.37	1,369	+0.00(+0.00%)
Oct 10, 2017	14.32	14.37	14.32	14.37	4,048	+0.14(+0.99%)
Oct 09, 2017	14.33	14.33	14.23	14.23	1,974	+0.02(+0.14%)
Oct 06, 2017	14.37	14.37	14.21	14.21	900	-0.16(-1.12%)
Oct 05, 2017	14.34	14.39	14.33	14.37	3,555	+0.01(+0.10%)
Oct 04, 2017	14.19	14.52	14.19	14.35	7,656	+0.12(+0.83%)
Oct 03, 2017	14.10	14.23	14.10	14.23	3,206	+0.13(+0.94%)
Oct 02, 2017	14.21	14.21	14.10	14.10	381	+0.03(+0.20%)
Sep 29, 2017	13.99	14.07	13.99	14.07	530	+0.09(+0.68%)
Sep 28, 2017	13.98	13.98	13.98	13.98	110	-0.24(-1.66%)
Sep 27, 2017	14.07	14.21	14.07	14.21	348	-0.08(-0.54%)
Sep 25, 2017				14.29	5	-0.18(-1.25%)
Sep 22, 2017	14.47	14.47	14.47	14.47	105	+0.03(+0.21%)
Sep 21, 2017	14.57	14.57	14.44	14.44	1,722	+0.06(+0.42%)
Sep 20, 2017	14.57	14.57	14.37	14.38	2,500	-0.07(-0.49%)
Sep 19, 2017	14.45	14.45	14.45	14.45	213	-0.23(-1.57%)
Sep 18, 2017	14.68	14.68	14.68	14.68	551	+0.08(+0.52%)
Sep 15, 2017	14.61	14.61	14.46	14.61	1,193	+0.24(+1.64%)
Sep 14, 2017	14.34	14.45	14.34	14.37	772	-0.05(-0.37%)
Sep 13, 2017	14.43	14.45	14.37	14.43	2,886	-0.15(-1.00%)
Sep 12, 2017	14.57	14.60	14.57	14.57	4,189	+0.00(+0.02%)
Sep 11, 2017	14.57	14.57	14.57	14.57	307	+0.04(+0.24%)
Sep 08, 2017	14.64	14.64	14.34	14.53	5,134	+0.11(+0.74%)
Sep 06, 2017				14.43	19	+0.29(+2.02%)
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%)
Jun 01, 2017	13.11	13.14	13.11	13.14	682	+0.06(+0.43%)
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%)