$16.00 -0.37 (%) EGA Emg Trust Shs EGShares Beyond BRICS ETF - NYSEARCA

Sep. 4, 2015 | 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
9/4/201516.1616.1615.8716.00121,397
9/3/201516.3616.5316.3616.3791,485
9/2/201516.4216.4716.2516.4774,947
9/1/201516.3316.5516.2116.2261,586
8/31/201516.5816.7616.5116.6535,604
8/28/201516.5816.6616.4816.5385,060
8/27/201516.3616.5916.2916.5941,904
8/26/201516.0716.1715.7216.06379,045
8/25/201515.5716.1715.4815.48228,096
8/24/201515.3115.8214.6115.37245,438
8/21/201516.2916.3415.9515.97335,950
8/20/201516.5316.5516.4316.43440,619
8/19/201516.9216.9616.7016.77191,747
8/18/201517.0217.0416.9317.01809,350
8/17/201517.0217.1217.0217.0943,308
8/14/201517.3117.4017.3117.3442,105
8/13/201517.4117.4817.3317.3755,258
8/12/201517.4317.4717.3017.4767,135
8/11/201517.8017.9217.5917.61151,380
8/10/201517.8518.0617.8517.9914,769
8/7/201517.9117.9117.8117.9144,936
8/6/201517.9518.0217.9117.9555,999
8/5/201518.2118.2718.0818.1138,114
8/4/201518.1318.2318.0518.0734,195
8/3/201518.0918.1117.9418.00110,868
7/31/201518.1818.3018.1718.2560,496
7/30/201518.0018.0517.9218.0528,428
7/29/201518.0518.3318.0518.2020,664
7/28/201518.0118.1317.9518.1195,796
7/27/201518.0618.1818.0218.0360,675
7/24/201518.2918.3118.1718.19205,445
7/23/201518.5618.5718.4018.4547,729
7/22/201518.6318.6518.5018.5636,145
7/21/201518.7618.8418.7618.8417,709
7/20/201518.7118.8918.7118.8520,711
7/17/201518.9618.9618.8318.9226,347
7/16/201518.8918.9718.8518.9654,654
7/15/201518.7718.9418.7418.8419,383
7/14/201518.8519.0018.8519.0043,930
7/13/201518.8918.9318.8518.9316,149
7/10/201518.8318.9118.7418.9033,072
7/9/201518.7018.7318.5318.5318,374
7/8/201518.4518.5418.3918.40213,105
7/7/201518.5718.7118.3918.6830,612
7/6/201518.7618.9118.7518.8217,127
7/2/201519.2019.2119.1119.1933,216
7/1/201519.2019.2018.9319.0037,592
6/30/201519.1019.1519.0219.0926,425
6/29/201519.0019.0418.8318.8337,632
6/26/201519.1219.3119.1219.2151,323
6/25/201519.4319.4519.2719.2715,229
6/24/201519.3419.4319.2919.2957,094
6/23/201519.3219.4119.3219.3972,870
6/22/201519.3519.4319.2919.31218,745
6/19/201519.2019.2619.1419.1534,614
6/18/201519.1719.3319.1219.26154,708
6/17/201519.0519.1718.9019.1741,607
6/16/201518.9319.0818.9119.0853,449
6/15/201518.9218.9818.8718.92101,525
6/12/201519.0719.0818.9519.0249,637
6/11/201519.0319.1519.0319.0856,193
6/10/201519.0019.1419.0019.06334,886
6/9/201518.9018.9118.8318.8428,589
6/8/201518.8818.9018.8218.8845,178
6/5/201518.8919.0618.8618.9159,347
6/4/201519.0319.1318.8918.90111,820
6/3/201519.3019.3319.1919.2484,385
6/2/201519.4019.5219.3719.44182,564
6/1/201519.4219.7019.3519.3991,636
5/29/201519.4419.4519.3519.4191,166
5/28/201519.5019.6519.3919.4987,061
5/27/201519.4619.7119.4619.6765,167
5/26/201519.8319.8319.5519.6367,435
5/22/201520.1420.2120.0520.12101,959
5/21/201520.2420.3020.2020.2858,441
5/20/201520.1620.3320.1620.2953,833
5/19/201520.3220.3520.2320.3051,262
5/18/201520.3720.4420.3120.3997,107
5/15/201520.3920.5220.2620.52116,587
5/14/201520.5020.5320.3620.38498,820
5/13/201520.3120.3720.1920.2732,943
5/12/201520.0020.1919.9920.07115,752
5/11/201520.2620.2620.0520.0526,512
5/8/201520.4020.4620.3420.4375,070
5/7/201520.1520.2620.1420.1493,439
5/6/201520.2120.3320.1220.1376,595
5/5/201520.2820.2820.1620.1665,164
5/4/201520.2320.2820.1820.2648,018
5/1/201520.2720.3120.0720.1758,589
4/30/201520.3620.3620.1320.1897,959
4/29/201520.5220.5420.4520.4544,939
4/28/201520.6120.7820.6120.7755,474
4/27/201520.5920.7720.5920.6134,678
4/24/201520.6320.6920.5820.6859,589
4/23/201520.4520.7020.4020.66118,107
4/22/201520.4520.6420.4120.5297,490
4/21/201520.4420.5720.4320.47397,440
4/20/201520.4720.5420.3620.4541,911
4/17/201520.4820.6520.3920.4747,876
4/16/201520.6620.7920.5120.7188,173
  • Showing 1-100 of 764 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!