$27.13 -0.41 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Aug. 3, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
7/31/201527.7527.8327.5427.545,542
7/30/201527.7627.7627.5527.6115,048
7/29/201527.5027.8627.4927.808,127
7/28/201527.2827.3527.0527.3511,283
7/27/201527.5027.5027.1527.1811,784
7/24/201528.4228.4227.9528.0419,618
7/23/201528.8928.8928.4928.4923,238
7/22/201528.9929.0228.8928.913,855
7/21/201529.1629.2429.1429.215,447
7/20/201528.9828.9828.8428.844,077
7/17/201529.2629.2629.1129.114,558
7/16/201529.0929.2129.0729.174,358
7/15/201528.9629.0828.6528.7413,462
7/13/201528.8929.1328.7929.133,906
7/10/201528.7128.8228.5328.824,084
7/9/201527.7628.4427.7628.1534,909
7/8/201527.3427.8027.2327.4634,766
7/7/201528.2128.6227.5928.61190,278
7/6/201529.0929.0928.6328.778,094
7/2/201529.6329.8029.5829.6812,748
7/1/201529.8129.8129.4529.451,997
6/30/201529.7629.8029.6229.675,987
6/29/201529.5329.6929.3029.3412,151
6/26/201530.0230.0829.8429.908,536
6/25/201530.2930.3130.1230.1411,527
6/24/201530.6930.6930.3930.397,621
6/23/201530.5830.8330.5830.7015,096
6/22/201530.6330.6330.4230.4214,830
6/19/201530.3430.4330.1530.1510,414
6/18/201530.5430.6630.4130.5912,049
6/17/201530.2330.5730.1030.5452,373
6/16/201530.0430.2929.9230.187,725
6/15/201530.0030.0429.8729.969,333
6/12/201530.1630.3030.1530.2818,122
6/11/201530.2030.3530.1330.297,518
6/10/201530.3230.3730.1930.2117,488
6/9/201529.8529.9729.7529.8716,173
6/8/201530.1230.1729.9129.924,963
6/5/201529.5630.0529.5629.994,543
6/4/201530.2230.2329.9129.983,675
6/3/201530.3830.5830.3830.396,718
6/2/201530.3030.6530.1030.5919,085
6/1/201530.1530.3030.1530.196,335
5/29/201530.5330.5330.2330.319,612
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!