$34.08 +0.73 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Oct. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
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
3/15/201042.3842.4741.9442.37260,000
3/12/201042.8842.9142.4342.46213,300
3/11/201042.4242.6542.1142.61177,700
3/10/201042.3142.7542.2742.56306,900
3/9/201041.6542.5141.5642.25313,800
3/8/201041.9042.0341.6241.78242,200
3/5/201041.4941.9041.3341.80350,400
3/4/201041.2541.2540.5741.00231,500
3/3/201041.4641.7840.9441.15334,900
3/2/201041.0541.4741.0041.13318,900
3/1/201040.5040.7740.3040.69440,300
2/26/201039.8940.1739.4839.83267,900
2/25/201038.3939.6138.3239.58236,600
2/24/201039.3339.6439.1439.42180,200
2/23/201039.7939.9039.0039.19292,700
2/22/201040.2940.4439.9439.94314,700
2/19/201039.8540.3639.8140.17188,600
2/18/201039.8640.4739.6540.40334,100
2/17/201040.0140.1639.6739.99274,900
2/16/201039.3439.8639.2739.81332,200
2/12/201038.3538.9638.1338.93395,200
2/11/201038.3239.1637.9939.11407,100
2/10/201038.0238.3837.6338.07437,100
2/9/201037.7238.5137.6038.01515,000
2/8/201036.8637.5536.5036.71692,300
2/5/201036.9237.1335.7837.071,323,400
2/4/201038.6838.7437.1237.18840,000
2/3/201039.5639.8739.3239.53323,500
2/2/201039.3239.8039.0439.64596,800
2/1/201038.0639.2438.0039.15564,200
1/29/201038.8439.0437.6037.85813,900
1/28/201039.0539.0837.9038.48673,200
1/27/201038.4638.8037.9338.73812,300
1/26/201038.9039.3738.5638.71806,700
1/25/201039.8140.1439.2839.53525,600
1/22/201040.0040.2039.3339.471,094,600
1/21/201041.5541.7040.1540.211,080,600
1/20/201042.4142.4341.4041.87661,500
1/19/201042.5043.1342.4043.12491,900
1/15/201043.0043.0042.2242.39460,300
1/14/201043.3843.4742.9342.99298,300
1/13/201043.7043.7743.0443.43237,000
1/12/201043.7143.7143.0943.48271,300
1/11/201044.4444.4843.7744.01320,600
1/8/201043.7844.1743.7044.06321,500
Trading Center