Claymore Tr Shs Guggenheim BRIC ETF $35.79

down -0.74


31/7/2014 03:59 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
8/5/201042.1542.4142.0842.31117,800
8/4/201042.3242.5141.9942.39258,300
8/3/201042.0642.3841.8242.21200,600
8/2/201041.9842.5141.8842.38451,000
7/30/201040.5241.3740.4841.26180,600
7/29/201041.2041.4540.6040.89160,100
7/28/201040.7941.2340.7940.95165,600
7/27/201041.2041.3640.7840.88126,000
7/26/201040.9141.1640.7241.08169,500
7/23/201040.5341.1040.3641.03177,500
7/22/201040.2541.0340.2240.80176,200
7/21/201040.0840.2539.4139.59223,800
7/20/201038.5639.8838.5539.81200,100
7/19/201038.5538.8938.3838.87245,100
7/16/201038.8839.0138.2938.33145,700
7/15/201039.3639.4338.8439.27196,200
7/14/201039.4839.7639.3039.55340,600
7/13/201039.7940.0239.7039.85180,800
7/12/201040.0440.1239.3739.57227,800
7/9/201039.8040.2439.5940.19167,400
7/8/201039.3639.7039.1139.64208,700
7/7/201038.2339.3938.2339.35153,500
7/6/201038.7739.1838.0538.38312,400
7/2/201038.1038.4337.8538.22182,600
7/1/201037.8238.0837.0038.05418,700
6/30/201038.0538.6137.7237.75269,900
6/29/201038.6238.6837.7337.89436,800
6/28/201040.1940.2639.6939.72168,000
6/25/201039.5240.1039.3240.04251,000
6/24/201040.0040.0639.3339.43184,900
6/23/201040.4440.4439.7040.30228,200
6/22/201041.0141.1040.0840.18281,500
6/21/201041.0741.4540.6140.92444,400
6/18/201040.0040.3739.9940.20213,400
6/17/201040.6540.6539.8040.07341,300
6/16/201039.8240.6939.8240.43245,900
6/15/201039.6340.3539.4540.30203,000
6/14/201039.8839.9939.1439.23378,200
6/11/201038.6639.4138.6439.34363,500
6/10/201038.3839.2238.3839.161,513,800
6/9/201037.9338.5337.4837.59351,300
6/8/201037.0737.5936.7137.51377,000
6/7/201037.4437.6936.6936.70318,800
6/4/201037.6638.3037.2437.35313,300
6/3/201038.8739.2038.0138.64430,900
6/2/201037.9138.8437.7238.81219,800
6/1/201037.8438.7137.5837.60464,500
5/28/201038.2738.4837.7438.11224,600
5/27/201037.6338.5737.4838.573,343,100
5/26/201036.7537.5736.2036.43350,800
5/25/201035.1836.3834.8836.33716,100
5/24/201037.0337.4236.6136.67375,900
5/21/201035.2137.1435.0937.07732,500
5/20/201036.0236.5835.4435.79884,900
5/19/201037.3737.8836.7437.37657,700
5/18/201039.2739.6538.0038.18644,200
5/17/201039.2039.5238.0338.93559,600
5/14/201039.9940.0138.7839.39459,600
5/13/201040.7540.9540.3540.35309,200
5/12/201040.6040.8340.4840.72356,200
5/11/201039.9540.9539.9540.28432,600
5/10/201040.9941.0140.4140.95691,200
5/7/201038.3838.9737.0338.09916,300
5/6/201039.5140.1323.2338.381,025,800
5/5/201039.6340.5639.2439.92807,500
5/4/201041.5441.5540.2340.38485,600
5/3/201042.4842.7242.0042.29208,700
4/30/201042.8542.9942.2942.34289,800
4/29/201042.3042.8542.3042.75244,600
4/28/201042.1342.1341.2541.82460,500
4/27/201042.7942.7941.4541.55527,600
4/26/201043.4543.6043.1743.18214,700
4/23/201042.8543.2542.7043.25507,200
4/22/201042.5243.0842.2243.08310,700
4/21/201043.1443.2242.3642.77322,900
4/20/201043.2143.4043.0443.22239,400
4/19/201042.5442.9442.1442.81394,000
4/16/201043.7043.8042.6642.97362,900
4/15/201044.1144.4343.9743.97243,600
4/14/201044.1844.3144.0044.24158,100
4/13/201043.7943.9443.3743.79163,100
4/12/201044.2044.2443.7943.79204,600
4/9/201044.0944.2744.0244.22275,800
4/8/201043.2543.9643.0943.95245,400
4/7/201043.9643.9943.3343.58286,700
4/6/201043.7644.1643.6943.94180,000
4/5/201043.8644.0843.7343.95241,000
4/1/201043.2343.6143.2043.52297,300
3/31/201042.4742.8242.3842.70179,000
3/30/201042.4842.7042.2842.59266,900
3/29/201041.7142.3741.7142.34203,700
3/26/201041.4141.7241.0641.38306,100
3/25/201042.2042.2541.2141.22311,100
3/24/201041.9242.2141.6841.80309,500
3/23/201041.9942.3841.9442.27392,700
3/22/201041.3141.9141.0041.80206,100
3/19/201042.3142.4141.5441.65357,700
3/18/201042.4842.7742.0942.27203,200
3/17/201042.9243.1142.6642.80364,900
3/16/201042.6842.7142.2342.67404,700
Trading Center