Guggenheim BRIC $32.59

down -0.09


24/4/2014 06:40 PM  |  NYSEARCA : EEB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
7/15/200931.3232.3831.3232.28352,200
7/14/200930.7330.9030.3130.70153,500
7/13/200930.0530.5029.3930.43174,000
7/10/200929.8430.1729.5930.08119,600
7/9/200930.1130.6429.9530.30217,900
7/8/200930.2930.3429.1229.76442,600
7/7/200930.8930.9830.0530.11174,700
7/6/200930.9931.0630.4331.05241,400
7/2/200931.7931.7931.3331.39135,700
7/1/200932.6532.9332.4032.41248,400
6/30/200932.7432.7431.7832.11268,700
6/29/200932.7032.7432.3532.58204,900
6/26/200932.2732.6732.2332.46332,300
6/25/200930.9332.2730.9232.27214,400
6/24/200931.3731.7430.8731.09239,100
6/23/200930.4230.8029.9330.60466,900
6/22/200931.5031.5030.1530.23661,300
6/19/200932.2432.4131.9132.00260,300
6/18/200931.7432.0631.4531.73278,900
6/17/200931.8232.1331.2131.79708,100
6/16/200933.1033.1732.0932.17390,200
6/15/200933.6733.6732.4332.92479,000
6/12/200934.3534.5234.1034.52427,500
6/11/200934.2435.3934.1634.98378,400
6/10/200934.4434.5833.5434.27353,300
6/9/200934.0234.0233.4233.71200,000
6/8/200933.3633.8032.8733.63431,300
6/5/200934.4334.5333.5033.95593,700
6/4/200933.2133.8533.0033.82566,900
6/3/200933.9034.2432.5032.90741,200
6/2/200934.2934.5834.0234.322,744,500
6/1/200934.4334.8634.1034.601,243,500
5/29/200933.0133.2332.6933.05604,400
5/28/200932.1032.5731.7632.57286,800
5/27/200931.9232.4831.5331.54253,200
5/26/200930.6431.6630.4331.62298,200
5/22/200930.9431.3130.7031.07312,600
5/21/200930.7330.9230.3230.70209,500
5/20/200931.7032.2031.2631.34300,000
5/19/200931.0431.7030.9631.31524,400
5/18/200929.9531.0729.9331.04295,100
5/15/200929.3629.6528.8429.01181,500
5/14/200928.6829.5428.6229.36292,800
5/13/200929.5529.5528.6828.76238,900
5/12/200930.6230.9029.7430.16214,200
5/11/200930.9430.9429.7029.70197,900
5/8/200930.4430.8630.0630.77304,300
5/7/200931.4131.4829.4029.80325,500
5/6/200930.1331.4230.1330.74434,200
5/5/200930.2630.2629.5629.74276,400
5/4/200928.7630.1828.7530.18407,500
5/1/200927.4128.3427.3428.09360,900
4/30/200927.8427.9827.3327.39224,200
4/29/200926.9327.7326.9027.46214,400
4/28/200925.9426.5825.8226.30355,100
4/27/200926.5426.8326.1926.32332,600
4/24/200927.0227.4026.9127.23201,300
Trading Center