$20.68 0.00 (%) EGA Emg Trust Shs EGShares Beyond BRICS ETF - NYSEARCA

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRC historical data

Date Open High Low Close Volume
4/24/201520.6320.6920.5820.6859,589
4/23/201520.4520.7020.4020.66118,107
4/22/201520.4520.6420.4120.5297,490
4/21/201520.4420.5720.4320.47397,440
4/20/201520.4720.5420.3620.4541,911
4/17/201520.4820.6520.3920.4747,876
4/16/201520.6620.7920.5120.7188,173
4/15/201520.2220.5020.2220.4052,864
4/14/201520.2520.3720.2020.32174,375
4/13/201520.3820.4820.1520.1733,833
4/10/201520.4520.5820.4520.4849,447
4/9/201520.5920.6520.5120.6024,766
4/8/201520.6520.6520.4420.5757,759
4/7/201520.5420.7620.4820.62144,833
4/6/201520.5420.9620.5420.7049,570
4/2/201520.5020.5720.2820.52171,409
4/1/201520.0320.2719.8620.27244,242
3/31/201519.8919.9719.6919.9131,871
3/30/201519.7919.9119.7419.8854,419
3/27/201519.4419.6119.4419.6170,615
3/26/201519.4619.5719.3919.51279,536
3/25/201519.7519.7919.5119.5524,131
3/24/201519.7119.8119.6719.8040,412
3/23/201519.5919.7419.5019.6057,735
3/20/201519.4619.7219.4619.63113,752
3/19/201519.3919.3919.3019.3418,595
3/18/201519.1319.7019.0019.5999,466
3/17/201519.2019.3319.1819.2851,034
3/16/201519.2619.3419.1919.2953,711
3/13/201519.3019.3019.1619.2427,321
3/11/201519.3719.4019.2219.3673,498
3/10/201519.3719.4819.3019.3044,405
3/9/201519.6719.7319.6019.6099,859
3/6/201519.6819.7219.5019.5154,031
3/5/201519.8420.0019.6319.6741,468
3/4/201519.7519.8719.6519.82132,396
3/3/201519.9020.0019.8819.94326,411
3/2/201519.8820.0019.8820.00198,895
2/27/201520.0020.0519.9219.9336,674
2/26/201520.1220.1620.0020.0395,507
2/25/201520.2220.2320.0520.1577,975
2/24/201520.0820.2319.9620.10560,061
2/23/201519.9019.9819.8019.9142,318
2/20/201519.7820.0719.7019.91110,034
2/19/201519.6819.9019.6519.7650,403
2/18/201519.8619.9019.7419.9035,190
2/17/201519.7519.8719.6719.84105,034
2/13/201519.9420.0019.8219.99132,674
2/12/201519.6119.9219.5819.9299,010
2/11/201519.4119.5019.3019.49324,527
2/10/201519.7019.7619.5819.7150,736
2/9/201519.8719.9019.7519.8972,500
2/6/201519.8719.9819.7519.8649,968
2/5/201519.8720.1519.8420.1480,951
2/4/201519.9020.0819.7119.7495,335
2/3/201519.7620.0219.7620.02403,026
2/2/201519.4019.6519.3619.6151,393
1/30/201519.3219.3819.0519.0583,785
1/29/201519.5019.5719.3119.4649,719
1/28/201519.7519.8019.4519.5277,216
1/27/201519.5119.7919.5119.6154,404
1/26/201519.5919.8219.5919.74338,217
1/23/201519.7719.8219.6719.6836,520
1/22/201519.6119.8419.4419.76221,064
1/21/201519.3319.4719.2919.3733,740
1/20/201519.1319.1819.0519.1798,626
1/16/201518.9319.2018.9019.2070,148
1/15/201519.1319.1718.8418.8481,223
1/14/201518.8919.1218.8919.0852,976
1/13/201519.2719.4619.0719.2674,781
1/12/201519.2119.3018.9919.0943,917
1/9/201519.4619.5219.3519.46134,577
1/8/201519.4519.5519.4219.51118,351
1/6/201519.0519.1818.8919.0037,648
1/5/201519.3219.3218.9919.0661,553
1/2/201519.7819.7819.5119.5852,158
12/31/201420.0020.0019.7719.77166,036
12/30/201419.9320.0119.8319.88133,646
12/29/201420.2320.2319.9220.01667,975
12/26/201420.1120.3420.1120.24134,965
12/24/201420.0520.1820.0320.1747,977
12/23/201420.0620.1019.8820.06367,543
12/22/201420.0120.2219.9720.07177,194
12/19/201419.7419.8419.5119.6483,703
12/18/201419.5319.7119.4919.70132,975
12/17/201418.9619.2318.7719.12247,179
12/16/201418.6018.8518.3818.53293,546
12/15/201419.3419.3418.7318.84869,178
12/12/201419.5319.6519.3619.41219,840
12/11/201419.7719.8519.6319.63511,804
12/10/201420.0920.1319.7619.951,817,320
12/9/201420.0720.1319.9720.05271,745
12/8/201420.3820.3820.2220.26906,671
12/5/201420.5420.6120.4020.441,438,190
12/4/201420.6220.8420.6120.63506,017
12/3/201420.8320.9020.7620.8856,696
12/2/201420.9821.0320.8920.9036,912
12/1/201421.1521.1520.9320.97468,181
11/28/201421.5421.6121.3821.4037,328
11/26/201421.7921.8921.7921.8770,682
  • Showing 1-100 of 671 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center