Claymore Tr Shs Guggenheim BRIC ETF $37.82

down -0.01


20/8/2014 04:00 PM  |  NYSEARCA : EEB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
3/25/201431.1231.3531.1231.2118,262
3/24/201430.8530.8730.5830.7717,298
3/21/201430.4730.8530.4530.5337,375
3/20/201430.3530.6830.2230.44134,965
3/19/201430.7030.8730.4730.5520,035
3/18/201430.2230.8430.2230.8328,936
3/17/201429.8630.1729.8630.1229,729
3/14/201429.5329.8529.4529.7259,085
3/13/201430.4330.4329.4429.5174,277
3/12/201430.3530.3530.1230.3359,418
3/11/201430.9331.0030.4230.4619,109
3/10/201431.1531.1530.7430.9852,427
3/7/201431.7631.7631.2431.3526,238
3/6/201431.6232.0031.6231.8514,190
3/5/201431.6231.6431.4831.5913,223
3/4/201431.5831.8631.5331.6418,674
3/3/201430.8630.9630.3930.8452,400
2/28/201432.1732.2931.7431.89117,872
2/27/201431.9632.3731.9132.3725,404
2/26/201431.8932.0331.7931.8016,824
2/25/201432.1232.2031.8231.8223,126
2/24/201432.3532.4432.2532.3222,445
2/21/201432.2032.3032.1932.2628,256
2/20/201431.9832.1231.7932.1216,160
2/19/201431.7431.9731.6431.7561,502
2/18/201431.9932.1931.9931.9946,162
2/14/201431.9932.3331.9932.20106,598
2/13/201431.4131.9531.2831.9554,956
2/12/201432.0332.1731.7931.8737,968
2/11/201431.5232.0631.5232.0335,720
2/10/201431.5631.5631.3531.3821,708
2/7/201431.5531.6831.3831.6414,692
2/6/201430.8831.3930.8831.3516,804
2/5/201430.7830.7830.3530.6618,261
2/4/201430.5130.8030.3630.7218,109
2/3/201430.8430.8429.9729.9844,090
1/31/201430.9031.2030.7230.9427,993
1/30/201431.3431.3431.1031.2519,158
1/29/201431.0131.2330.8330.8640,228
1/28/201431.4331.6731.4331.6036,929
1/27/201431.5931.6031.1031.4276,706
1/24/201432.0432.0431.5731.6062,952
1/23/201433.0033.0032.2032.3721,355
1/22/201433.1033.3533.1033.3539,081
1/21/201433.0633.1532.8132.9853,742
1/17/201433.2033.2033.0133.0544,054
1/16/201433.3433.3833.1433.1616,145
1/15/201433.2933.4133.2933.3011,713
1/14/201433.0433.2232.9433.2026,100
1/13/201433.3333.4532.8432.8728,252
1/10/201433.0433.3533.0433.3423,110
1/9/201433.1933.2032.6532.76137,743
1/8/201433.2933.4533.2033.3030,734
1/7/201433.4233.4733.2333.3114,501
1/6/201433.3033.3433.1333.1823,779
1/3/201433.9033.9033.4833.5414,035
1/2/201434.0834.2133.7833.8143,177
12/31/201334.5834.6534.4734.6535,944
12/30/201334.2734.4334.2334.4059,664
12/27/201334.1334.4734.1134.4724,517
12/26/201334.1634.3134.0334.1342,515
12/24/201334.3134.3234.2134.3221,920
12/23/201334.8635.0734.8535.0057,817
12/20/201334.6834.7334.5334.56156,282
12/19/201334.6134.8834.6134.8639,461
12/18/201334.6435.1934.5335.1021,443
12/17/201334.7534.7534.5034.529,517
12/16/201334.6634.9234.6134.6313,384
12/13/201334.5934.5934.4134.5124,833
12/12/201334.4934.5434.3434.4426,860
12/11/201335.2735.2734.5234.5436,350
12/10/201335.3235.5335.3235.49182,067
12/9/201335.4535.6235.4535.4935,910
12/6/201335.1635.3535.0335.30116,091
12/5/201334.7234.9234.6534.67156,905
12/4/201334.5734.8734.5434.7938,195
12/3/201334.8734.9934.5934.8042,944
12/2/201335.3135.4034.9434.9560,204
11/29/201335.4535.7335.3635.6733,806
11/27/201335.3835.6835.2935.4943,786
11/26/201335.1635.5435.0935.4618,169
11/25/201335.9335.9835.5135.5471,228
11/22/201335.9736.1835.9536.1216,477
11/21/201335.7335.9435.7135.8416,964
11/20/201336.3236.4635.8335.98143,255
11/19/201336.8136.8636.3436.4436,257
11/18/201336.6937.0736.6936.7721,310
11/15/201335.8636.3535.8236.1792,889
11/14/201335.1935.6935.1535.6567,520
11/13/201334.5935.0934.4935.0933,454
11/12/201335.0635.2334.7934.9035,681
11/11/201335.2535.3135.1535.2377,291
11/8/201335.0735.3534.9235.3063,137
11/7/201336.0636.0635.3235.3829,878
11/6/201336.1336.1935.9336.1018,242
11/5/201336.3836.3835.9636.1038,350
11/4/201336.6336.7836.6136.7418,314
11/1/201336.5036.6436.2736.4172,464
10/31/201336.8736.9636.4936.4931,055
10/30/201336.8937.0636.6536.9672,853
Trading Center