$30.39 -0.24 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEB historical data

Date Open High Low Close Volume
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center