Claymore Tr Shs Guggenheim BRIC ETF $36.79

up +0.49


22/7/2014 04:00 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
9/30/201335.2535.4335.0035.2540,827
9/27/201335.3635.5435.3535.3716,421
9/26/201335.7535.7835.4635.6433,708
9/25/201335.6735.7535.4535.5219,048
9/24/201335.5535.8735.5435.6716,956
9/23/201335.7235.9135.5335.77329,801
9/20/201336.2036.2035.5035.5048,448
9/19/201336.1036.2035.9436.1821,201
9/18/201335.1036.3035.0936.2338,173
9/17/201335.0935.1535.0035.1215,474
9/16/201335.1935.2934.8634.9315,885
9/13/201334.7034.8434.6634.84158,472
9/12/201334.9334.9334.6034.6029,420
9/11/201334.9735.1534.8335.0437,163
9/10/201334.9535.2434.9535.24146,602
9/9/201334.1234.7534.0934.7562,715
9/6/201333.8534.0133.6533.8628,077
9/5/201332.8733.5532.8333.4833,498
9/4/201332.4532.8232.4232.8274,994
9/3/201332.3832.5132.2732.4441,285
8/30/201332.1532.1531.7631.9217,508
8/29/201332.1032.3632.0032.0648,667
8/28/201331.9232.3231.8132.1923,209
8/27/201332.1332.2031.9131.9778,352
8/26/201333.0533.0632.5732.6342,053
8/23/201332.6133.0032.4832.9424,834
8/22/201332.0532.3532.0532.3119,837
8/21/201332.0032.0131.6131.7131,567
8/20/201332.2432.4932.1732.1715,080
8/19/201332.5232.7532.3832.4141,937
8/16/201332.7832.8832.5832.63129,590
8/15/201332.7333.0032.6632.9322,020
8/14/201333.1333.3233.1033.1122,329
8/13/201333.1133.2432.8833.2254,424
8/12/201333.0033.3032.8732.9745,422
8/9/201332.5732.8332.5032.7532,586
8/8/201332.0732.5531.9032.4236,766
8/7/201331.6231.8431.6231.6422,906
8/6/201332.1032.1831.8131.82235,286
8/5/201332.3932.4232.1932.2239,148
8/2/201332.4532.7032.4532.5723,171
8/1/201332.4432.6232.3932.5568,868
7/31/201331.8432.1931.7631.93106,426
7/30/201332.3032.3031.9331.9740,340
7/29/201332.4032.4332.1432.1794,099
7/26/201332.3932.5432.1832.52173,221
7/25/201332.2932.6132.2732.6181,099
7/24/201332.3132.4931.9032.11151,998
7/23/201332.4932.6032.4632.5339,857
7/22/201331.7832.2131.7532.1555,018
7/19/201331.7031.8331.6631.70100,193
7/18/201331.6532.0331.6531.91153,992
7/17/201331.5931.8131.5731.7676,674
7/16/201331.4331.4331.1731.3597,794
7/15/201330.8731.4330.8731.4190,728
7/12/201330.9231.0130.7530.8172,627
7/11/201330.7431.1330.6031.1276,256
7/10/201330.0230.2329.9430.05150,514
7/9/201329.9930.1729.9330.1024,718
7/8/201329.8830.0529.7629.8135,040
7/5/201329.8929.8929.4129.7520,002
7/3/201329.6430.0929.6429.8714,518
7/2/201330.5530.7329.9030.0338,660
7/1/201330.7130.8730.6430.66247,447
6/28/201330.5230.8030.3730.70104,209
6/27/201330.4530.7430.4530.6249,510
6/26/201330.1730.3630.0230.1971,542
6/25/201329.7729.9329.4129.8874,367
6/24/201329.4329.6728.8629.32142,760
6/21/201330.1630.2429.7230.1085,990
6/20/201330.1730.2629.7229.97270,009
6/19/201331.6031.7330.9630.9859,415
6/18/201331.6831.9531.6831.80102,332
6/17/201331.9432.1831.7231.9049,206
6/14/201332.2032.2031.6831.6836,083
6/13/201331.5632.2131.5432.1358,323
6/12/201332.1632.2531.5631.6448,234
6/11/201332.0932.3231.9132.06103,735
6/10/201332.7332.7732.4832.7446,754
6/7/201332.9233.2432.8232.9929,019
6/6/201332.7433.2132.7133.1726,720
6/5/201333.5433.5432.8632.8657,676
6/4/201333.8033.8933.3733.5243,622
6/3/201333.6133.7933.4333.7639,957
5/31/201333.9633.9633.2933.3560,737
5/30/201334.0034.4434.0034.1846,344
5/29/201334.2834.4233.9734.0052,384
5/28/201334.8635.0034.7234.7824,806
5/24/201334.6734.6734.4034.6021,126
5/23/201334.3734.7234.2734.6933,756
5/22/201335.5035.8234.8935.00121,586
5/21/201335.5435.6435.2735.55145,392
5/20/201335.1235.5735.1035.54112,234
5/17/201334.9335.1734.9335.12101,162
5/16/201334.9935.2234.8634.8640,179
5/15/201335.0035.2335.0035.0849,027
5/14/201335.1435.2435.0035.0834,791
5/13/201335.2035.2435.0335.1548,325
5/10/201335.4535.4735.2735.3827,084
5/9/201335.7235.8635.4635.5041,787
Trading Center