Claymore Tr Shs Guggenheim BRIC ETF $37.41

down -0.35


22/8/2014 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
10/30/201336.8937.0636.6536.9672,853
10/29/201336.7536.9036.4936.8443,580
10/28/201336.4136.6036.3336.5371,770
10/25/201336.5236.6036.2436.37120,113
10/24/201336.5236.5736.3336.4933,933
10/23/201336.9836.9836.4636.5247,359
10/22/201337.3037.7037.2637.3949,704
10/21/201337.3637.3637.0037.2727,024
10/18/201337.1837.4037.1737.2834,535
10/17/201336.6037.0536.6037.05160,185
10/16/201336.6136.9336.6136.7632,315
10/15/201336.4936.7536.3936.5024,690
10/14/201336.0536.7836.0536.7730,039
10/11/201336.0036.4536.0036.45160,817
10/10/201335.6436.0835.6436.0819,129
10/9/201335.5035.5034.9435.3044,900
10/8/201335.8535.8635.1235.2032,462
10/7/201335.7335.9635.6935.7817,989
10/4/201335.7636.0435.6636.0425,114
10/3/201335.9436.0535.6035.7221,417
10/2/201335.6135.9635.6135.9644,232
10/1/201335.3835.7135.3435.71111,416
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
Trading Center