EGSHARES BEYOND BRICS ETF $22.30

up +0.02


23/5/2013 04:23 PM  |  NYSEARCA : BBRC  |  Industries :
Type:

BBRC historical data

Date Open High Low Close Volume
5/22/2013 22.64 22.64 22.28 22.28 129
5/21/2013 22.63 22.69 22.42 22.62 156
5/20/2013 22.60 22.70 22.56 22.62 64
5/17/2013 22.67 22.67 22.56 22.65 143
5/16/2013 22.73 22.74 22.65 22.67 237
5/15/2013 22.87 22.87 22.73 22.84 114
5/14/2013 22.71 22.98 22.71 22.80 334
5/13/2013 22.72 22.79 22.60 22.67 229
5/10/2013 22.71 22.72 22.61 22.72 246
5/9/2013 22.94 22.94 22.73 22.73 110
5/8/2013 22.95 23.05 22.92 22.92 111
5/7/2013 22.74 22.78 22.62 22.78 54
5/6/2013 22.59 22.62 22.48 22.58 58
5/3/2013 22.47 22.51 22.37 22.44 176
5/2/2013 22.15 22.37 22.15 22.32 120
5/1/2013 22.31 22.31 22.15 22.15 60
4/30/2013 22.26 22.26 22.21 22.21 15
4/29/2013 22.29 22.29 22.15 22.15 19
4/26/2013 22.15 22.15 22.11 22.13 14
4/25/2013 22.24 22.24 22.24 22.24 36
4/24/2013 22.10 22.10 22.10 22.10 5
4/23/2013 22.10 22.30 22.10 22.23 16
4/22/2013 22.05 22.05 22.05 22.05 4
4/19/2013 22.09 22.09 22.09 22.09 8
4/18/2013 21.89 21.89 21.83 21.84 20
4/17/2013 21.98 21.98 21.88 21.89 26
4/16/2013 22.03 22.10 21.96 22.10 39
4/15/2013 22.10 22.10 22.10 22.10 3
4/12/2013 22.37 22.37 22.15 22.31 39
4/11/2013 22.40 22.50 22.40 22.46 43
4/10/2013 22.21 22.21 22.21 22.21 26
4/9/2013 21.86 22.13 21.86 22.13 18
4/8/2013 21.79 22.00 21.79 22.00 111
4/5/2013 21.87 21.87 21.75 21.75 619
4/4/2013 21.99 22.05 21.95 22.05 18
4/3/2013 22.12 22.18 21.94 21.94 30
4/2/2013 22.11 22.33 22.11 22.21 13
4/1/2013 22.17 22.17 22.15 22.15 8
3/28/2013 22.24 22.24 22.08 22.23 18
3/27/2013 22.15 22.20 22.15 22.20 3
3/26/2013 21.98 21.98 21.91 21.94 30
3/25/2013 21.64 21.64 21.64 21.64 0
3/22/2013 21.64 21.64 21.64 21.64 2
3/21/2013 21.60 21.72 21.54 21.71 17
3/20/2013 21.75 21.75 21.75 21.75 7
3/19/2013 21.78 21.78 21.69 21.69 7
3/18/2013 21.91 21.91 21.89 21.89 6
3/15/2013 22.00 22.00 21.90 21.90 7
3/14/2013 22.00 22.10 22.00 22.10 3
3/13/2013 22.00 22.09 22.00 22.09 4
3/12/2013 22.20 22.22 22.15 22.22 8
3/11/2013 22.29 22.29 22.29 22.29 1
3/8/2013 22.02 22.02 22.02 22.02 0
3/7/2013 22.02 22.02 22.02 22.02 1
3/6/2013 22.14 22.14 22.14 22.14 0
3/5/2013 22.14 22.14 22.14 22.14 2
3/4/2013 22.05 22.05 22.05 22.05 0
3/1/2013 22.04 22.05 22.04 22.05 17
2/28/2013 21.95 21.95 21.89 21.95 16
2/27/2013 21.90 21.90 21.90 21.90 3
2/26/2013 21.84 21.84 21.84 21.84 0
2/25/2013 21.90 21.90 21.84 21.84 10
2/22/2013 21.69 21.80 21.64 21.80 12
2/21/2013 21.58 21.66 21.58 21.66 24
2/20/2013 21.87 21.87 21.69 21.69 22
2/19/2013 21.99 22.05 21.88 21.88 130
2/15/2013 22.00 22.03 21.91 21.91 26
2/14/2013 21.94 21.94 21.94 21.94 0
2/13/2013 21.94 21.94 21.94 21.94 3
2/12/2013 21.95 21.95 21.95 21.95 5
2/11/2013 21.96 21.96 21.96 21.96 0
2/8/2013 21.96 21.96 21.96 21.96 4
2/7/2013 22.00 22.00 21.77 21.81 41
2/6/2013 21.93 21.93 21.85 21.85 7
2/5/2013 22.11 22.12 22.09 22.12 24
2/4/2013 21.89 21.93 21.89 21.93 118
2/1/2013 21.96 22.05 21.96 21.97 10
1/31/2013 21.80 21.80 21.63 21.63 5
1/30/2013 21.72 21.74 21.67 21.67 8
1/29/2013 21.90 21.95 21.90 21.95 2
1/28/2013 21.73 21.73 21.68 21.68 3
1/25/2013 22.01 22.01 21.94 22.00 26
1/24/2013 21.94 21.94 21.90 21.90 8
1/23/2013 21.96 21.96 21.96 21.96 0
1/22/2013 22.03 22.03 21.96 21.96 11
1/18/2013 22.16 22.18 22.14 22.14 23
1/17/2013 21.98 21.98 21.98 21.98 3
1/16/2013 21.78 21.78 21.78 21.78 2
1/15/2013 21.77 21.77 21.77 21.77 3
1/14/2013 21.85 21.85 21.85 21.85 2
1/11/2013 21.69 21.70 21.67 21.70 56
1/10/2013 21.80 21.81 21.72 21.81 9
1/9/2013 21.76 21.76 21.76 21.76 1
1/8/2013 21.73 21.74 21.73 21.74 2
1/7/2013 21.83 21.86 21.75 21.75 43
1/4/2013 21.86 21.88 21.79 21.88 14
1/3/2013 21.94 21.94 21.94 21.94 3
1/2/2013 21.81 21.81 21.81 21.81 2
12/31/2012 21.58 21.58 21.58 21.58 3
12/28/2012 21.56 21.56 21.44 21.44 7
Marketplace
Trading Center