$16.19 +0.10 (%) EGA Emg Trust Shs EGShares Beyond BRICS ETF -

Sep. 29, 2016 | 10:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRC historical data

Date Open High Low Close Volume
9/28/201616.1416.1615.9116.094,192
9/27/201616.0916.1415.9416.057,382
9/26/201615.9016.0315.8715.914,068
9/23/201616.0616.3115.9216.042,190
9/22/201616.1016.1916.0516.175,830
9/21/201615.8216.1515.7216.156,725
9/20/201615.6415.8215.6415.752,937
9/19/201615.6315.8615.6315.7510,806
9/16/201615.5515.7215.4715.728,077
9/15/201615.8315.9115.7715.773,487
9/14/201615.5715.6915.5615.649,027
9/13/201615.6615.6915.4515.563,839
9/12/201615.7015.9515.6715.811,459
9/9/201615.9115.9115.7215.722,614
9/8/201616.1916.2415.9716.173,842
9/7/201616.2016.2616.1016.178,754
9/6/201616.3016.3016.0616.201,483
9/2/201616.1416.2315.9316.192,826
9/1/201615.8215.9215.7515.923,058
8/31/201616.0016.0115.8115.9713,414
8/30/201616.0216.0816.0016.063,092
8/29/201616.1916.1916.1216.123,339
8/26/201616.6016.6016.0616.204,589
8/25/201616.1816.2616.1616.2315,172
8/24/201616.2116.4116.2116.3314,780
8/23/201616.4416.5116.3316.333,058
8/22/201616.4616.6416.4416.514,836
8/19/201616.5616.5816.4716.563,994
8/18/201616.6216.7716.6116.6112,649
8/17/201616.5316.7216.4116.72191,668
8/16/201616.6516.7716.5616.664,060
8/15/201616.6216.7816.6216.6333,846
8/12/201616.5116.5816.5116.564,124
8/11/201616.5016.7916.5016.621,546
8/10/201616.5016.5016.3416.4320,328
8/9/201616.4016.5016.2416.435,550
8/8/201616.2416.3716.2416.365,488
8/5/201615.9916.0915.9616.0714,116
8/4/201616.0116.1316.0116.094,341
8/3/201615.8616.0515.7715.995,231
8/2/201615.9615.9915.8415.935,734
8/1/201616.0216.0515.9416.055,427
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
  • Showing 1-100 of 1,030 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center