$28.64 -0.12 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Mar. 31, 2015 | 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
11/4/201047.5448.0847.4948.05568,037
11/3/201046.7846.8946.2346.84195,627
11/2/201046.6146.7546.3646.71271,945
11/1/201045.9846.4745.9846.15151,950
10/29/201045.5345.7445.4845.6690,913
10/28/201045.6845.7945.2945.49118,617
10/27/201045.6145.6344.8845.29215,322
10/26/201045.5146.2445.4546.15203,611
10/25/201045.5446.0045.5445.70192,913
10/22/201045.6545.7645.0845.24117,753
10/21/201046.0846.2044.9245.42253,564
10/20/201045.8046.2545.7045.97167,115
10/19/201045.7746.0045.2145.43234,279
10/18/201046.3446.9646.2446.71143,354
10/15/201047.0647.0646.3846.61268,748
10/14/201046.7047.0446.5446.75190,180
10/13/201046.4846.9646.4846.79274,394
10/12/201045.7646.0045.4245.90178,469
10/11/201045.9746.2745.9346.09173,899
10/8/201045.4445.9445.1945.80192,041
10/7/201045.8545.8544.9145.22213,797
10/6/201046.1546.1545.6245.68330,765
10/5/201045.5646.2845.5646.17325,254
10/4/201045.3745.5845.0345.263,254,810
10/1/201045.1645.5144.9345.38433,862
9/30/201044.6244.8944.2344.72259,106
9/29/201044.0544.4544.0544.27234,221
9/28/201043.8744.1643.4744.06204,265
9/27/201043.6243.9943.4743.81139,294
9/24/201043.5543.8243.3643.62184,188
9/23/201042.8343.5542.7543.14237,358
9/22/201043.1143.4542.9243.01142,409
9/21/201043.1243.1942.7443.03190,761
9/20/201042.7443.2142.6243.14774,893
9/17/201042.7442.8642.4342.52152,864
9/16/201042.4942.7242.4542.71128,755
9/15/201042.4242.6642.3142.62227,628
9/14/201042.8843.1642.6942.77275,942
9/13/201042.4642.9242.4142.89334,067
9/10/201041.7541.8941.6641.74129,608
9/9/201041.9341.9541.5141.6893,021
9/8/201041.6241.8041.5241.57170,425
9/7/201041.7341.8341.3141.31183,591
9/3/201042.0742.2341.8541.92200,361
9/2/201041.4541.6641.2541.65157,085
9/1/201040.7141.4540.7141.45239,094
8/31/201039.6140.1739.6140.06273,900
8/30/201040.0840.2639.5939.59149,600
8/27/201039.9340.4739.4040.42173,600
8/26/201039.9240.1639.4139.50173,600
8/25/201039.6639.8939.2139.77211,800
8/24/201040.0140.2239.6839.97225,000
8/23/201041.2241.2940.5140.51165,800
8/20/201041.0441.1440.7041.11145,200
8/19/201041.5441.6941.0141.20126,800
8/18/201041.5641.8041.3941.60207,000
8/17/201041.6241.8041.4341.56244,000
8/16/201040.6241.2940.6241.23110,400
8/13/201040.6740.9340.6240.70113,100
8/12/201040.0440.7440.0040.58410,400
8/11/201040.9841.2440.4640.48196,600
8/10/201041.6641.9741.4741.80194,200
8/9/201042.4142.5442.2942.31128,300
8/6/201042.0442.4041.8442.19138,000
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
Trading Center