$19.05 -0.41 (%) EGA Emg Trust Shs EGShares Beyond BRICS ETF - NYSEARCA

Jan. 30, 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
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
11/25/201421.9321.9421.7721.77145,752
11/24/201421.9622.0021.8721.88104,791
11/21/201421.9922.1421.9622.13128,058
11/20/201421.7621.7821.6821.71132,802
11/19/201421.8221.9421.7121.8879,458
11/18/201421.7121.9021.7121.8283,402
11/17/201421.6121.7421.5921.7196,145
11/14/201421.6021.8121.5721.8074,271
11/13/201421.7221.7421.5821.6258,662
11/12/201421.6221.7721.6221.67125,852
11/11/201421.6421.7821.5721.7347,051
11/10/201421.6921.7621.5621.6334,671
11/7/201421.4721.6521.4721.6071,574
11/6/201421.7621.8821.0221.5598,317
11/5/201421.8521.8521.6521.80103,419
11/4/201422.0122.0421.8822.0382,370
11/3/201422.1822.2622.0222.0588,550
10/31/201422.1122.1721.9722.1089,026
10/30/201421.9922.2421.8122.0663,906
10/29/201422.0022.2321.8722.01374,189
10/28/201421.7821.9921.7721.9853,240
10/27/201421.7121.8021.5921.7445,512
10/24/201421.8121.9221.7821.89149,648
10/23/201421.7921.8721.7021.72190,856
10/22/201421.7421.8021.5721.6645,560
10/21/201421.6121.7721.5921.65169,179
10/20/201421.3021.4821.2221.4292,217
10/17/201421.3221.5121.3021.32143,629
10/16/201420.8721.3220.8721.21258,805
10/15/201421.2921.3920.9021.37309,253
10/14/201421.5621.7021.4721.57165,089
10/13/201421.6521.7821.5121.5148,389
10/10/201421.8921.9321.5721.5779,708
10/9/201422.1922.1921.8721.95357,513
10/8/201422.0022.3821.8622.3385,242
10/7/201422.2222.2222.0522.081,196,150
10/6/201422.3022.3022.1522.25443,974
10/3/201422.4722.4721.9022.0732,983
10/2/201422.2322.2321.8622.03129,155
10/1/201422.2322.2321.9922.051,070,600
9/30/201422.1822.2522.1122.2472,287
9/29/201422.1322.2322.0022.1365,407
9/26/201422.2522.4122.2522.29102,318
9/25/201422.4822.4822.2522.31251,308
9/24/201422.5322.7222.5122.66184,830
9/23/201422.6522.6922.4922.53109,926
9/22/201422.8622.9622.6222.75227,871
9/19/201423.0723.1822.9322.97198,558
9/18/201422.9223.0422.9123.02257,516
9/17/201423.0023.0322.7622.81124,195
9/16/201422.7923.1022.7523.0425,952
9/15/201422.7722.7922.6922.7331,471
9/12/201422.7222.8522.7222.8229,842
9/11/201423.0223.0322.9422.9489,531
9/10/201423.0823.1723.0123.1565,731
9/9/201423.2623.2623.0723.09125,273
9/8/201423.4923.5023.3423.3446,651
  • Showing 1-100 of 614 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center