Claymore Tr Shs Guggenheim BRIC ETF $36.18

down -0.38


19/9/2014 03:52 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
4/24/201432.7632.7632.2632.59252,860
4/23/201432.8332.8332.5532.6812,322
4/22/201432.9033.0732.8932.8936,994
4/21/201433.0233.0432.7832.9425,959
4/17/201432.4533.2132.2933.05126,616
4/16/201432.4032.5332.1632.4528,056
4/15/201432.5832.5831.6332.2029,467
4/14/201433.0733.1032.8032.9431,057
4/11/201432.7433.1632.5833.0618,058
4/10/201433.4433.4432.8732.9820,886
4/9/201432.9533.3332.7733.2623,932
4/8/201433.1833.3832.9633.0229,779
4/7/201432.5532.8732.5232.7937,246
4/4/201433.1133.2932.5332.5310,679
4/3/201432.7932.7932.3632.6016,701
4/2/201432.5633.0032.5632.9810,539
4/1/201432.6332.7532.5632.7026,167
3/31/201432.2532.5532.2532.4256,396
3/28/201431.9932.2131.8431.9326,914
3/27/201431.5031.7931.4431.7612,200
3/26/201431.5231.6531.1731.1727,120
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
Trading Center