$13.85 -0.02 (%) EGA Emg Trust Shs EGShares Beyond BRICS ETF - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRC historical data

Date Open High Low Close Volume
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
12/9/201515.1215.2814.9214.9889,726
12/8/201515.0315.2415.0315.13126,612
12/7/201515.5215.5215.3715.3750,130
12/4/201515.5815.7615.5315.73521,547
12/3/201515.7515.8315.5115.6862,673
12/2/201515.7715.8915.6715.6978,958
12/1/201515.7315.9415.7315.8955,150
11/30/201515.7515.8515.6415.6681,571
11/27/201515.8715.9315.7615.7618,080
11/25/201516.0316.1616.0116.06108,781
11/24/201516.1216.2216.0616.1652,362
11/23/201516.3016.3016.1116.1863,648
11/20/201516.3216.4616.2816.29156,975
11/19/201516.1416.3316.1016.19206,254
11/18/201515.9016.1215.9016.1051,677
11/17/201515.9816.1115.9315.9553,877
11/16/201515.8416.0715.8316.0480,518
11/13/201515.9115.9615.7915.9064,235
11/12/201516.0116.1215.9515.9775,194
11/11/201516.1816.2916.1316.2747,452
11/10/201516.1116.2416.0316.12104,403
11/9/201516.3716.3716.1216.1731,338
11/6/201516.4516.5516.4116.4730,707
11/5/201516.6616.7616.5816.7351,596
11/4/201516.8416.8816.6016.6123,141
11/3/201516.6716.9916.6716.8929,299
10/30/201516.4516.6016.4516.4818,639
10/29/201516.5716.6316.4516.4729,871
10/28/201516.7616.9316.5416.6348,745
10/26/201517.0017.0016.8716.9648,426
10/23/201517.0417.0916.9517.0132,790
10/22/201516.8317.0616.8317.0443,991
10/21/201516.8216.8216.6616.7230,464
10/20/201516.8116.9516.8716.9128,599
10/19/201516.9516.9816.8816.9819,190
10/16/201517.0017.1516.9817.1341,018
10/15/201516.9717.1416.9017.1148,842
10/14/201516.8416.9116.7916.89107,920
10/13/201516.8416.9516.7116.7247,873
10/12/201517.1617.1917.0817.0921,600
10/9/201517.1917.2517.0717.1953,145
10/8/201516.8017.1416.7817.0916,642
10/7/201516.7416.8916.7216.87117,434
10/6/201516.4216.5316.4216.5179,524
10/5/201516.3316.4616.2916.46169,922
10/2/201515.7216.1815.7216.1844,651
10/1/201515.8715.9615.7415.9293,728
9/30/201515.8315.9715.8315.9243,937
9/29/201515.6115.6915.5515.6365,893
9/28/201515.6615.6615.4715.5095,929
9/25/201516.0816.0815.8015.8126,532
9/24/201515.7315.9915.7015.89203,505
9/23/201516.1016.1015.9415.9440,758
9/22/201516.2716.2916.1716.27112,914
9/21/201516.5016.5916.4616.5934,670
9/18/201516.5716.6616.4016.4850,070
9/17/201516.5316.9416.5316.80143,086
9/16/201516.6416.8316.5816.7348,289
9/15/201516.3016.5416.3016.54105,909
  • Showing 1-100 of 869 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center