$15.39 -0.20 (%) EGA Emg Trust Shs EGShares Beyond BRICS ETF -

May. 4, 2016 | 04:00 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
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
3/8/201614.9615.0914.9415.0120,498
3/7/201615.1515.3215.1515.2614,188
3/4/201614.9815.2214.9515.1212,486
3/3/201614.8315.0014.8314.9525,787
3/2/201614.6214.8414.6214.8015,623
3/1/201614.4614.7214.4614.7121,996
2/29/201614.2414.3614.2414.2470,670
2/26/201614.3314.3314.1414.1410,464
2/25/201614.2214.3614.1514.3517,888
2/24/201614.0614.2713.9414.193,832,570
2/23/201614.3214.3614.2314.3174,974
2/22/201614.4014.5514.4014.4528,256
2/19/201614.2314.3514.1814.2711,638
2/18/201614.5414.5414.3614.4410,371
2/17/201614.2114.4914.1814.43315,696
2/16/201613.9714.2013.9714.0914,512
2/12/201613.8313.9813.7713.9361,809
2/11/201613.7613.9413.6713.7835,246
2/10/201613.9414.1313.8213.8559,497
2/9/201613.7313.9913.7113.8772,125
2/8/201613.8614.0313.7513.8875,880
2/5/201614.1414.1613.9614.0613,549
2/4/201614.1214.3014.0314.1274,517
2/3/201613.7814.0213.5813.9821,794
2/2/201613.8613.8613.6113.7029,847
2/1/201614.0114.1813.9314.1340,146
1/29/201613.9014.2113.9014.1440,382
1/28/201613.7513.8213.6413.71204,345
1/27/201613.3713.5913.3513.4520,812
1/26/201613.3713.5213.3013.5247,813
1/25/201613.3513.4113.2413.2835,300
1/22/201613.2413.3913.2213.33163,477
1/21/201612.8213.1112.8212.95118,584
1/20/201612.8912.9812.6512.8655,678
1/19/201613.0913.1112.9312.9725,235
1/15/201612.9913.0612.8512.9957,841
1/14/201613.3513.4413.1813.4481,817
1/13/201613.5513.6213.2213.3869,841
1/12/201613.5413.5413.3313.4438,649
1/11/201613.4213.4413.2413.3556,259
1/8/201613.6113.6913.3513.3951,971
1/7/201613.6713.8313.5313.5335,180
1/6/201613.9614.0613.9313.9323,994
1/5/201614.2014.2614.1514.2252,137
1/4/201614.1114.2914.0314.2697,177
12/31/201514.5314.6514.5014.5068,673
12/30/201514.6114.6914.5114.51121,453
12/29/201514.6414.7714.6414.77170,209
12/28/201515.3415.3815.2915.3764,128
12/24/201515.3315.4315.3115.3316,383
12/23/201515.3915.4415.2615.37227,680
12/22/201515.2215.3815.1415.2565,994
12/21/201515.0615.2215.0015.22125,165
12/18/201515.1015.1314.9315.06142,598
12/17/201515.2515.2815.0815.10224,851
12/16/201515.0915.4314.9915.35360,933
12/15/201514.8715.0514.8714.93227,841
12/14/201514.6514.7814.5414.7166,203
12/11/201514.6214.6214.4214.43185,905
12/10/201514.9815.0714.8614.92108,798
  • Showing 1-100 of 928 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center