EGA Emg Trust Shs EGShares Beyond BRICS ETF $22.41

down 0.00


31/7/2014 03:59 PM  |  NYSEARCA : BBRC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRC historical data

Date Open High Low Close Volume
7/31/201422.8922.8922.3022.4193,731
7/30/201422.9022.9022.5722.6851,886
7/29/201422.9722.9922.8422.8684,836
7/28/201423.0123.0622.8923.0459,385
7/25/201422.9722.9922.8722.99144,626
7/24/201422.9723.0522.9422.9832,620
7/23/201423.1023.1022.9123.0139,001
7/22/201422.9923.1022.9923.0679,390
7/21/201422.8822.9822.7522.93264,480
7/18/201422.8722.9722.7222.8928,492
7/17/201422.8322.9322.6622.6646,642
7/16/201422.8622.9822.8222.8639,801
7/15/201422.7422.8622.6922.7897,177
7/14/201422.8022.8022.6622.7667,043
7/11/201422.5122.6922.5122.6939,681
7/10/201422.5422.7222.4722.6280,317
7/9/201422.7022.7522.6022.6757,544
7/8/201422.4922.5422.4122.4776,970
7/7/201422.4622.4622.3522.3754,693
7/3/201422.2522.4022.2022.4031,342
7/2/201422.1822.2922.1422.2927,594
7/1/201422.1122.2522.1122.21152,472
6/30/201422.0422.0521.9121.9180,262
6/27/201422.0122.0321.9422.0076,534
6/26/201422.1222.1221.9621.9722,905
6/25/201422.0722.1622.0022.1643,358
6/24/201422.2722.2822.0422.1261,504
6/20/201422.1322.1822.0622.1813,359
6/19/201422.2522.2522.0922.1444,011
6/18/201422.1222.3522.0022.2948,270
6/17/201422.1422.1422.0022.0471,567
6/16/201422.2522.2822.1622.2033,595
6/13/201422.4322.5022.3022.3969,765
6/12/201422.5422.5522.3322.36367,886
6/11/201422.4722.5222.3622.5025,752
6/10/201422.5922.6222.4822.5897,051
6/9/201422.5422.5722.4022.4877,525
6/6/201422.4622.6422.4622.531,447,140
6/5/201422.2622.4622.2622.41172,753
6/4/201422.2722.2722.1622.1866,901
6/3/201422.2722.3422.1722.3115,492
6/2/201422.2422.3022.1022.2143,293
5/30/201422.3622.3822.1522.15105,569
5/29/201422.4422.4922.3322.4273,053
5/28/201422.0622.3822.0622.3560,350
5/27/201422.3422.3422.1822.3272,322
5/23/201422.3122.4622.3122.39150,037
5/22/201422.3722.4622.2922.4093,624
5/21/201422.1322.2222.0122.1823,424
5/20/201422.1622.1621.8921.9348,775
5/19/201422.3122.3722.1822.3354,803
5/16/201422.0922.3322.0922.2428,193
5/15/201422.3322.3322.0122.0388,238
5/13/201422.1722.3022.0422.1186,328
5/12/201422.1122.1721.9722.10128,111
5/8/201421.9522.1221.9121.9198,873
5/7/201421.8021.9721.7021.91323,183
5/6/201421.6621.8321.6621.7926,846
5/5/201421.8421.8421.7021.8434,198
5/2/201421.7521.9521.6521.89145,984
5/1/201421.7521.7821.6421.7243,458
4/30/201421.5621.7521.5421.6659,587
4/29/201421.4521.7321.4521.4689,590
4/28/201421.5221.5221.3721.50169,859
4/25/201421.6121.6121.4421.4884,429
4/24/201421.7521.7521.5821.6760,272
4/23/201421.6721.7121.5721.6932,288
4/22/201421.7121.8321.7121.7987,949
4/21/201421.8821.8821.7521.7549,162
4/17/201421.7721.9421.7721.90102,053
4/16/201421.6721.7521.5121.755,432,050
4/15/201421.5921.5921.3421.4999,865
4/14/201421.5221.6421.5221.5723,705
4/11/201421.4921.5521.4521.5525,674
4/10/201421.8421.8421.6221.6216,144
4/9/201421.6921.9021.6921.9011,344
4/8/201421.6521.8021.6521.736,557
4/7/201421.5021.5521.4121.4817,406
4/4/201421.5621.5721.4521.4515,804
4/3/201421.3821.3821.2721.3134,659
4/2/201421.4021.4821.4021.477,192
4/1/201421.4521.4521.3421.4310,214
3/31/201421.1021.1821.0921.1615,218
3/28/201421.0021.0120.8920.9523,080
3/27/201420.6820.8320.6620.781,833
3/26/201420.6620.6720.6220.622,898
3/25/201420.6420.6520.5720.658,381
3/24/201420.4720.4920.3720.494,530
3/21/201420.4520.5220.3420.346,858
3/20/201420.1820.3320.1720.283,970
3/19/201420.3220.4320.1020.1519,964
3/18/201420.4320.5520.4320.534,774
3/17/201420.3120.4020.3120.4013,471
3/14/201420.1420.2420.1420.247,833
3/13/201420.1820.1820.0020.0213,512
3/12/201420.1020.2420.0820.2110,816
3/11/201420.3920.4420.2320.2311,078
3/10/201420.4720.4720.3120.4022,433
3/7/201420.6220.6220.4320.434,003
3/6/201420.7220.7220.6620.664,237
Trading Center