$30.31 -0.30 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

May. 29, 2015 | 02:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
5/28/201530.5230.6330.4230.6118,643
5/27/201530.8731.0930.7431.0916,008
5/26/201531.5831.5831.0431.0711,651
5/22/201531.6331.7431.6231.708,210
5/21/201531.2431.5431.2431.4511,162
5/20/201531.3331.5331.2031.4510,809
5/19/201531.4631.5031.4231.465,773
5/18/201531.9731.9731.5931.676,532
5/15/201531.7632.2431.7632.2015,988
5/14/201531.4431.7731.4431.726,538
5/13/201531.6931.7631.4331.447,953
5/12/201531.4531.6731.3831.595,234
5/11/201532.0632.0631.6431.6410,346
5/8/201531.9232.0231.7731.963,988
5/7/201531.3731.6431.3231.6435,054
5/6/201532.1932.1931.3731.3911,062
5/5/201532.0632.1131.9732.031,849
5/4/201532.0632.2432.0632.146,502
5/1/201531.8832.1831.7332.005,485
4/30/201531.8631.8631.6831.768,630
4/29/201532.1732.2832.0932.1410,836
4/28/201532.5232.5432.3732.455,543
4/27/201532.6532.9332.5332.5328,051
4/24/201532.2932.5332.2932.4017,207
4/23/201531.7732.1931.7332.1912,658
4/22/201531.5431.9031.5031.907,303
4/21/201531.4331.6731.4331.5212,017
4/20/201531.1131.2731.0731.115,354
4/17/201531.3631.3630.9231.0533,010
4/16/201531.8232.0631.6931.9314,247
4/15/201531.4731.8331.3931.8324,035
4/14/201531.3531.4131.0131.417,685
4/13/201531.5331.5631.1731.2818,620
4/10/201531.4431.4631.3131.3516,579
4/9/201531.5131.7631.4931.769,615
4/8/201530.9031.1530.8631.0925,504
4/7/201530.0230.2330.0130.1018,193
4/6/201529.8130.2429.8030.1025,532
4/2/201529.4829.7029.3329.6713,632
4/1/201529.0529.2529.0529.228,951
3/31/201528.5728.7428.5028.643,825
3/30/201528.4928.8128.4428.7611,259
3/27/201528.1628.1628.0328.037,738
3/26/201528.2128.2728.1528.202,469
3/25/201528.8228.8228.4928.514,861
3/24/201528.8828.8828.7428.843,688
3/23/201528.6428.7928.6128.7115,017
3/20/201528.4828.7628.4128.6715,446
3/19/201528.3028.3528.0928.185,270
3/18/201528.0128.8328.0128.7716,356
3/17/201527.6628.0827.6628.0311,571
3/16/201527.8027.8127.6527.7513,903
3/13/201527.5927.6527.3227.5152,034
3/11/201527.9328.0027.8527.9611,695
3/10/201528.2628.2627.9527.959,837
3/9/201528.8428.8428.5428.6032,445
3/6/201529.2129.2128.9629.0116,867
3/5/201529.4729.5729.3729.518,006
3/4/201529.4529.4629.2129.4431,092
3/3/201529.9029.9029.7629.849,505
3/2/201530.1430.1429.8729.9811,728
2/27/201530.0830.3330.0730.2112,298
2/26/201529.9930.0629.9129.915,844
2/25/201529.8430.0729.8230.0193,441
2/24/201529.7830.0929.7430.0136,062
2/23/201529.9329.9329.6529.6611,631
2/20/201530.0530.2730.0530.2721,655
2/19/201530.1430.3730.0830.2530,859
2/18/201530.4830.5730.2930.4350,002
2/17/201530.2730.4229.9530.4212,420
2/13/201530.0630.3930.0630.2712,432
2/12/201529.5029.9329.5029.9216,057
2/11/201529.0629.2528.9729.2117,901
2/10/201529.2929.3629.0329.2912,509
2/9/201529.1129.3629.1129.315,298
2/6/201529.3529.3829.1429.1711,161
2/5/201529.4529.6929.4529.5713,238
2/4/201529.4429.7129.3829.3916,136
2/3/201529.2529.6529.2129.5714,162
2/2/201528.6628.9628.5828.888,211
1/30/201528.5628.8628.4528.5830,385
1/29/201529.4429.4428.9829.2711,479
1/28/201529.7829.7829.3529.3590,878
1/27/201529.7130.2229.7130.1218,788
1/26/201530.2930.2929.9329.9858,136
1/23/201530.4830.5730.3730.398,434
1/22/201530.4630.6730.3130.6329,750
1/21/201529.5130.0329.5130.0325,058
1/20/201529.2029.2829.0629.2027,574
1/16/201529.0129.3129.0129.3123,421
1/15/201529.2329.2328.6928.6943,846
1/14/201528.5128.8628.4628.8613,678
1/13/201528.9229.0428.4928.8131,926
1/12/201528.8828.8828.5728.6616,708
1/9/201529.1729.2328.9729.175,433
1/8/201529.0829.4128.9729.2813,128
1/6/201527.9728.0127.5627.9513,422
1/5/201528.2428.2427.9127.9318,898
1/2/201528.7128.7128.3228.4413,437
12/31/201428.9328.9328.5528.5793,318
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center