$28.52 -0.06 (%) Claymore Tr Shs Guggenheim BRIC ETF -

Aug. 25, 2016 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
8/24/201628.6828.7028.5228.5815,018
8/23/201629.0729.0728.8328.8310,292
8/22/201628.8028.8028.6428.642,260
8/19/201629.0629.0728.8729.0319,244
8/18/201629.0529.1528.9929.153,750
8/17/201628.8229.0328.7029.033,809
8/16/201629.0029.1329.0029.137,556
8/15/201628.7829.2228.7829.178,337
8/12/201628.5128.8028.4728.7726,641
8/11/201628.1828.5128.0528.5115,382
8/10/201628.1228.1627.8627.885,430
8/9/201627.9428.0927.9428.002,240
8/8/201627.8227.9727.8227.944,031
8/5/201627.6227.7727.6227.774,251
8/4/201627.2627.5227.2627.452,614
8/3/201626.8027.2026.7727.209,061
8/2/201627.1427.1426.8026.985,544
8/1/201627.1627.3327.1327.132,827
7/29/201627.2327.4427.2327.272,646
7/28/201627.3827.3827.2127.266,226
7/27/201627.5427.5727.3727.532,301
7/26/201627.4027.5127.3827.489,855
7/25/201627.5627.5627.2427.333,900
7/22/201627.3927.5427.3927.542,838
7/21/201627.5627.5827.4327.431,876
7/20/201627.2827.5427.2827.414,014
7/19/201627.2627.3327.2027.272,197
7/18/201627.1127.5327.1127.538,520
7/15/201627.3227.3427.1327.262,820
7/14/201627.4027.4927.3527.4513,553
7/13/201627.1327.1326.8327.032,593
7/12/201627.1727.2927.0527.152,288
7/11/201626.4726.8026.3826.7513,168
7/8/201626.1026.3326.1026.2812,047
7/7/201625.9926.1925.7525.755,747
7/6/201625.4225.8625.4225.8610,243
7/5/201626.0526.0525.8525.935,793
7/1/201626.2926.4126.2526.41995
6/30/201625.8926.1225.8726.121,826
6/29/201625.8325.9025.8125.871,445
6/28/201625.1725.2725.0425.233,936
6/27/201624.8724.8724.3924.453,964
6/24/201624.9125.2324.6624.9612,331
6/23/201626.0026.1525.9726.154,901
6/22/201625.6925.6925.4825.493,536
6/21/201625.4625.7025.4625.624,272
6/20/201625.4825.6525.4825.651,579
6/17/201625.1625.1625.0225.022,271
6/16/201624.6525.0024.4924.973,874
6/15/201625.0225.1624.9524.953,277
6/14/201625.0925.0924.7524.826,413
6/13/201624.9125.2224.9124.961,872
6/10/201625.4925.4925.2525.332,309
6/9/201625.9726.0725.9726.0717,092
6/8/201626.2726.4026.2626.40842
6/7/201626.0026.1926.0026.104,185
6/6/201625.6625.8425.6625.842,645
6/3/201625.3825.5625.3825.541,353
6/2/201625.3025.4625.3025.415,365
6/1/201625.1925.3625.1925.2512,686
5/31/201625.5725.6525.3525.351,608
5/27/201625.4525.5425.4425.536,521
5/26/201625.4125.4225.3525.385,330
5/25/201625.3025.4225.1125.112,976
5/24/201624.8325.1024.8325.024,365
5/23/201624.6624.7724.5724.7011,458
5/20/201625.0025.0524.9024.9112,841
5/19/201624.6324.7624.6324.743,874
5/18/201625.1425.4124.9924.997,442
5/17/201625.4125.6125.3525.3936,289
5/16/201625.3225.6425.3225.537,171
5/13/201625.3525.3525.0525.076,737
5/12/201625.4625.6625.4325.661,529
5/11/201625.7225.8425.6325.632,740
5/10/201625.3625.7125.3625.7148,548
5/9/201625.3425.3425.0125.168,729
5/6/201625.3225.6425.3225.5913,866
5/5/201625.9725.9725.4725.519,375
5/4/201625.4825.5525.4625.482,575
5/3/201625.8725.8725.5525.6010,185
5/2/201626.4926.4926.2026.304,950
4/29/201626.7626.7626.5326.634,860
4/28/201626.7027.0326.6126.6310,630
4/27/201626.6426.8726.4426.828,754
4/26/201626.5526.6726.4126.575,652
4/25/201626.7126.7826.3326.424,067
4/22/201626.7026.8826.6426.796,408
4/21/201626.9727.0026.8026.838,394
4/20/201626.8427.1526.8227.024,566
4/19/201626.8127.0126.7926.978,150
4/18/201626.3426.6326.3426.517,684
4/15/201626.6426.7426.5726.6311,340
4/14/201626.8426.8426.6026.6948,105
4/13/201626.8226.9326.7826.884,961
4/12/201625.8426.2625.8426.266,517
4/11/201625.7425.8725.6825.734,370
4/8/201625.3425.3825.2925.357,947
4/7/201624.9424.9424.7524.751,008
4/6/201624.7925.1724.7925.0926,278
4/5/201624.8324.8924.8124.843,862
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center