$16.02 +0.10 (%) EGA Emg Trust Shs EGShares Beyond BRICS ETF -

Jul. 29, 2016 | 03:48 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRC historical data

Date Open High Low Close Volume
7/29/201615.7516.0315.7516.026,387
7/28/201615.8515.9615.8015.926,809
7/27/201615.8416.0015.8415.947,208
7/26/201615.8215.9115.7815.899,953
7/25/201615.9116.0815.7715.8615,377
7/22/201615.8015.8915.7815.875,388
7/21/201615.7715.9315.7715.792,830
7/20/201615.7315.9715.7315.9611,566
7/19/201615.9115.9815.7915.9132,146
7/18/201615.8816.0915.8515.9042,186
7/15/201615.8716.0315.8516.0014,579
7/14/201615.9716.0115.9315.933,882
7/13/201615.8815.9215.7215.8940,942
7/12/201615.9215.9715.7715.93534,662
7/11/201615.6815.8715.6515.7928,646
7/8/201615.6215.7215.6115.611,837
7/7/201615.3615.3815.3215.384,277
7/6/201615.2515.5015.2315.3411,252
7/5/201615.3015.5615.3015.3511,215
7/1/201615.8315.8515.5915.7545,918
6/30/201615.4215.6415.4215.5111,386
6/29/201615.3015.6415.3015.5011,574
6/28/201615.1415.2815.0215.1914,705
6/27/201614.6714.9414.4714.94163,273
6/24/201615.1115.3914.9214.9919,859
6/23/201615.8015.8015.7915.798,538
6/22/201615.6715.8315.5915.632,080
6/21/201615.3715.7615.0215.663,455
6/20/201615.5915.6615.0415.4914,327
6/17/201615.3015.3515.2415.289,007
6/16/201615.1215.3115.0115.158,657
6/15/201615.3315.5915.0515.3712,627
6/14/201614.7114.9214.6714.921,095
6/13/201615.4815.5515.2315.298,557
6/10/201615.3115.7615.3015.4015,610
6/9/201615.7315.8815.7315.787,297
6/8/201616.1216.1215.9415.9411,633
6/7/201615.8716.0715.8615.899,259
6/6/201615.7415.8615.7415.8210,709
6/3/201615.5815.8315.5515.7611,127
6/2/201615.2715.4715.2515.4511,985
6/1/201615.1815.4115.1815.388,985
5/31/201615.4915.4915.3115.3112,224
5/27/201615.5315.6415.5315.619,520
5/26/201615.5515.6915.5015.5828,424
5/25/201615.5615.6515.4515.4810,153
5/24/201615.3915.4315.2815.3212,205
5/23/201615.2115.3115.1215.1619,324
5/20/201615.2115.3815.2115.3253,287
5/19/201615.0515.2015.0415.1210,953
5/18/201615.2715.5015.1915.1912,207
5/17/201615.3115.5115.2415.4012,888
5/16/201615.2915.5215.2915.3521,999
5/13/201615.5015.5015.1915.2252,572
5/12/201615.5415.6715.3915.5314,330
5/11/201615.5115.6815.4515.4511,748
5/10/201615.4415.5515.3915.4634,398
5/9/201615.3216.2715.2415.3311,198
5/6/201615.4615.4715.2715.3715,365
5/5/201615.5515.5515.2315.3425,038
5/4/201615.4715.5315.3015.3916,406
5/3/201615.7615.7615.5415.59118,436
5/2/201616.0016.0315.8516.038,346
4/29/201615.8816.0215.8616.0022,116
4/28/201615.8616.0815.8615.986,703
4/27/201615.9415.9915.8315.994,551
4/26/201616.0216.0215.8815.9817,215
4/25/201615.9415.9415.8115.8826,236
4/22/201616.0616.1315.9716.0124,443
4/21/201616.1016.1716.0516.1119,176
4/20/201616.1216.2516.1116.1611,092
4/19/201616.0716.1616.0016.159,337
4/18/201615.8215.9915.8215.9227,008
4/15/201615.7815.9315.7815.8313,659
4/14/201615.9115.9215.8315.8710,692
4/13/201615.8015.9515.8015.9311,125
4/12/201615.5315.8415.5315.7918,921
4/11/201615.5015.6415.4715.479,130
4/8/201615.5415.5415.3515.3720,158
4/7/201615.2615.3415.1615.184,680
4/6/201615.3515.4815.3515.4413,439
4/5/201615.3815.5015.3115.317,870
4/4/201615.8115.8115.6015.6327,251
4/1/201615.5115.8815.5115.83216,224
3/31/201615.8915.9615.7015.7630,590
3/30/201615.7515.8215.6815.8218,885
3/29/201615.2815.7215.2815.726,452
3/28/201615.3915.5315.3815.505,703
3/24/201615.4015.5215.3415.528,453
3/23/201615.5115.5815.4615.50269,604
3/22/201615.5415.7715.5015.7131,185
3/21/201615.6315.6315.5215.583,242
3/18/201615.5615.7415.4915.5622,459
3/17/201615.3215.6215.3215.52125,502
3/16/201614.7615.2114.7615.219,656
3/15/201614.8514.9214.8414.9210,780
3/14/201615.0615.1515.0615.1320,394
3/11/201615.1615.2715.1615.2521,197
3/10/201615.0915.0914.8214.9312,236
3/9/201614.9915.1414.9815.0820,531
  • Showing 1-100 of 988 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center