$21.42 +0.10 (%) EGA Emg Trust Shs EGShares Beyond BRICS ETF - NYSEARCA

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRC historical data

Date Open High Low Close Volume
10/17/201421.3221.5121.3021.32143,629
10/16/201420.8721.3220.8721.21258,805
10/15/201421.2921.3920.9021.37309,253
10/14/201421.5621.7021.4721.57165,089
10/13/201421.6521.7821.5121.5148,389
10/10/201421.8921.9321.5721.5779,708
10/9/201422.1922.1921.8721.95357,513
10/8/201422.0022.3821.8622.3385,242
10/7/201422.2222.2222.0522.081,196,150
10/6/201422.3022.3022.1522.25443,974
10/3/201422.4722.4721.9022.0732,983
10/2/201422.2322.2321.8622.03129,155
10/1/201422.2322.2321.9922.051,070,600
9/30/201422.1822.2522.1122.2472,287
9/29/201422.1322.2322.0022.1365,407
9/26/201422.2522.4122.2522.29102,318
9/25/201422.4822.4822.2522.31251,308
9/24/201422.5322.7222.5122.66184,830
9/23/201422.6522.6922.4922.53109,926
9/22/201422.8622.9622.6222.75227,871
9/19/201423.0723.1822.9322.97198,558
9/18/201422.9223.0422.9123.02257,516
9/17/201423.0023.0322.7622.81124,195
9/16/201422.7923.1022.7523.0425,952
9/15/201422.7722.7922.6922.7331,471
9/12/201422.7222.8522.7222.8229,842
9/11/201423.0223.0322.9422.9489,531
9/10/201423.0823.1723.0123.1565,731
9/9/201423.2623.2623.0723.09125,273
9/8/201423.4923.5023.3423.3446,651
9/5/201423.4423.5523.3523.53131,147
9/4/201423.3823.4823.2723.32199,039
9/3/201423.2923.3123.1923.24213,921
9/2/201422.9323.0322.9323.0343,410
8/29/201422.9623.0122.9322.9652,841
8/28/201422.9523.0822.9523.0261,698
8/27/201423.2323.2623.1323.1832,089
8/26/201423.1623.1723.0723.0961,016
8/25/201423.0423.0722.9523.0670,546
8/22/201423.0623.0622.9022.93137,760
8/21/201423.0923.1623.0523.12248,889
8/20/201423.0223.1022.9822.9877,712
8/19/201423.0423.1323.0223.0427,013
8/18/201423.0123.0622.9323.0117,138
8/15/201422.9422.9622.6622.8446,193
8/14/201422.9322.9722.8922.9662,998
8/13/201422.9123.0022.8622.9631,618
8/12/201422.7422.8222.7122.8129,962
8/11/201422.7022.7822.6222.7558,076
8/8/201422.5222.6422.4522.56144,516
8/7/201422.5722.5822.3622.4794,420
8/6/201422.6122.6822.5122.55114,566
8/5/201422.8122.8322.5622.6645,396
8/4/201422.7822.9222.6722.8930,716
8/1/201422.4922.5722.2922.46150,249
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
  • Showing 1-100 of 544 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center