Claymore Tr Shs Guggenheim BRIC ETF $35.79

down 0.00


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
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
1/7/201044.1644.1643.6243.80360,400
1/6/201044.1044.4344.0444.33488,300
1/5/201044.0444.2343.7644.15344,400
1/4/201043.3743.8043.1643.80425,800
12/31/200942.5942.6542.2642.46258,700
12/30/200942.0842.4142.0642.32214,800
12/29/200942.4042.4742.1542.26170,500
12/28/200942.2742.5142.1242.24254,100
12/24/200942.1342.1741.8342.09227,300
12/23/200941.8242.3841.6742.20341,200
12/22/200941.7541.7541.3841.63270,800
12/21/200941.6341.9641.3441.39408,000
12/18/200941.7941.8941.2341.66479,800
12/17/200942.5042.5041.5741.75333,300
12/16/200943.4843.5643.0043.18264,900
12/15/200943.2543.4943.0043.14239,300
12/14/200943.3543.4743.1243.45253,900
12/11/200943.2243.2342.7743.05281,100
12/10/200943.1243.1442.6143.00239,400
12/9/200942.4342.7442.0942.71243,100
12/8/200943.1443.1442.1542.48264,400
12/7/200943.5343.7743.1843.36312,200
12/4/200944.8044.9043.1343.60597,200
12/3/200944.5044.6543.6343.79710,800
12/2/200943.9844.4643.9044.15275,900
12/1/200943.7544.1543.5743.88332,100
11/30/200942.9442.9542.3042.70362,900
11/27/200941.7443.0041.5042.60397,700
11/25/200943.3743.9843.2743.92377,600
11/24/200943.1143.1742.5043.12329,700
11/23/200943.6243.7743.0743.26407,500
11/20/200942.6742.6742.1042.60313,700
11/19/200942.7142.9042.1942.75464,600
11/18/200943.8844.0343.1143.36413,500
11/17/200943.1743.9042.8743.87494,000
11/16/200943.2843.6342.9243.53441,500
11/13/200942.0042.7541.7542.66460,800
11/12/200942.7243.0741.7041.94546,300
11/11/200943.6643.6642.7643.10655,400
11/10/200943.1343.2442.3842.95550,300
11/9/200942.4943.3142.4743.21641,700
11/6/200941.0941.8941.0541.53434,500
11/5/200941.0041.7140.8441.70363,300
11/4/200940.9141.2540.4740.67574,800
11/3/200938.7640.1338.5339.96425,400
11/2/200939.4140.1738.7739.43638,100
10/30/200940.7140.7538.4538.79676,600
10/29/200939.2940.9339.1940.74863,900
10/28/200940.1440.3438.3138.381,318,200
10/27/200941.4541.5140.5340.54665,600
10/26/200942.3842.8441.2741.53734,100
10/23/200942.6742.9541.8742.03476,900
10/22/200941.8442.4141.4142.24328,300
10/21/200941.7942.8241.5442.05609,000
10/20/200942.3242.3641.0041.78872,500
Trading Center