$19.19 +0.19 (%) EGA Emg Trust Shs EGShares Beyond BRICS ETF - NYSEARCA

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRC historical data

Date Open High Low Close Volume
7/2/201519.2019.2119.1119.1933,216
7/1/201519.2019.2018.9319.0037,592
6/30/201519.1019.1519.0219.0926,425
6/29/201519.0019.0418.8318.8337,632
6/26/201519.1219.3119.1219.2151,323
6/25/201519.4319.4519.2719.2715,229
6/24/201519.3419.4319.2919.2957,094
6/23/201519.3219.4119.3219.3972,870
6/22/201519.3519.4319.2919.31218,745
6/19/201519.2019.2619.1419.1534,614
6/18/201519.1719.3319.1219.26154,708
6/17/201519.0519.1718.9019.1741,607
6/16/201518.9319.0818.9119.0853,449
6/15/201518.9218.9818.8718.92101,525
6/12/201519.0719.0818.9519.0249,637
6/11/201519.0319.1519.0319.0856,193
6/10/201519.0019.1419.0019.06334,886
6/9/201518.9018.9118.8318.8428,589
6/8/201518.8818.9018.8218.8845,178
6/5/201518.8919.0618.8618.9159,347
6/4/201519.0319.1318.8918.90111,820
6/3/201519.3019.3319.1919.2484,385
6/2/201519.4019.5219.3719.44182,564
6/1/201519.4219.7019.3519.3991,636
5/29/201519.4419.4519.3519.4191,166
5/28/201519.5019.6519.3919.4987,061
5/27/201519.4619.7119.4619.6765,167
5/26/201519.8319.8319.5519.6367,435
5/22/201520.1420.2120.0520.12101,959
5/21/201520.2420.3020.2020.2858,441
5/20/201520.1620.3320.1620.2953,833
5/19/201520.3220.3520.2320.3051,262
5/18/201520.3720.4420.3120.3997,107
5/15/201520.3920.5220.2620.52116,587
5/14/201520.5020.5320.3620.38498,820
5/13/201520.3120.3720.1920.2732,943
5/12/201520.0020.1919.9920.07115,752
5/11/201520.2620.2620.0520.0526,512
5/8/201520.4020.4620.3420.4375,070
5/7/201520.1520.2620.1420.1493,439
5/6/201520.2120.3320.1220.1376,595
5/5/201520.2820.2820.1620.1665,164
5/4/201520.2320.2820.1820.2648,018
5/1/201520.2720.3120.0720.1758,589
4/30/201520.3620.3620.1320.1897,959
4/29/201520.5220.5420.4520.4544,939
4/28/201520.6120.7820.6120.7755,474
4/27/201520.5920.7720.5920.6134,678
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
  • Showing 1-100 of 719 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!