$29.89 -0.09 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Mar. 3, 2015 | 10:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center