$23.97 0.00 (%) Claymore Tr Shs Guggenheim BRIC ETF - NYSEARCA

Sep. 1, 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
4/9/201531.5131.7631.4931.769,615
4/8/201530.9031.1530.8631.0925,504
4/7/201530.0230.2330.0130.1018,193
4/6/201529.8130.2429.8030.1025,532
4/2/201529.4829.7029.3329.6713,632
4/1/201529.0529.2529.0529.228,951
3/31/201528.5728.7428.5028.643,825
3/30/201528.4928.8128.4428.7611,259
3/27/201528.1628.1628.0328.037,738
3/26/201528.2128.2728.1528.202,469
3/25/201528.8228.8228.4928.514,861
3/24/201528.8828.8828.7428.843,688
3/23/201528.6428.7928.6128.7115,017
3/20/201528.4828.7628.4128.6715,446
3/19/201528.3028.3528.0928.185,270
3/18/201528.0128.8328.0128.7716,356
3/17/201527.6628.0827.6628.0311,571
3/16/201527.8027.8127.6527.7513,903
3/13/201527.5927.6527.3227.5152,034
3/11/201527.9328.0027.8527.9611,695
3/10/201528.2628.2627.9527.959,837
3/9/201528.8428.8428.5428.6032,445
3/6/201529.2129.2128.9629.0116,867
3/5/201529.4729.5729.3729.518,006
3/4/201529.4529.4629.2129.4431,092
3/3/201529.9029.9029.7629.849,505
3/2/201530.1430.1429.8729.9811,728
2/27/201530.0830.3330.0730.2112,298
2/26/201529.9930.0629.9129.915,844
2/25/201529.8430.0729.8230.0193,441
2/24/201529.7830.0929.7430.0136,062
2/23/201529.9329.9329.6529.6611,631
2/20/201530.0530.2730.0530.2721,655
2/19/201530.1430.3730.0830.2530,859
2/18/201530.4830.5730.2930.4350,002
2/17/201530.2730.4229.9530.4212,420
2/13/201530.0630.3930.0630.2712,432
2/12/201529.5029.9329.5029.9216,057
2/11/201529.0629.2528.9729.2117,901
2/10/201529.2929.3629.0329.2912,509
2/9/201529.1129.3629.1129.315,298
2/6/201529.3529.3829.1429.1711,161
2/5/201529.4529.6929.4529.5713,238
2/4/201529.4429.7129.3829.3916,136
2/3/201529.2529.6529.2129.5714,162
2/2/201528.6628.9628.5828.888,211
1/30/201528.5628.8628.4528.5830,385
1/29/201529.4429.4428.9829.2711,479
1/28/201529.7829.7829.3529.3590,878
1/27/201529.7130.2229.7130.1218,788
1/26/201530.2930.2929.9329.9858,136
1/23/201530.4830.5730.3730.398,434
1/22/201530.4630.6730.3130.6329,750
1/21/201529.5130.0329.5130.0325,058
1/20/201529.2029.2829.0629.2027,574
1/16/201529.0129.3129.0129.3123,421
1/15/201529.2329.2328.6928.6943,846
1/14/201528.5128.8628.4628.8613,678
1/13/201528.9229.0428.4928.8131,926
1/12/201528.8828.8828.5728.6616,708
1/9/201529.1729.2328.9729.175,433
1/8/201529.0829.4128.9729.2813,128
1/6/201527.9728.0127.5627.9513,422
1/5/201528.2428.2427.9127.9318,898
1/2/201528.7128.7128.3228.4413,437
12/31/201428.9328.9328.5528.5793,318
12/30/201428.9029.0028.8328.9134,064
12/29/201429.0329.1828.6428.7834,820
12/26/201429.3329.6729.2229.2328,933
12/24/201429.0029.0428.9229.046,820
12/23/201430.0230.1229.8029.9912,345
12/22/201430.4330.4330.0730.2825,769
12/19/201429.5930.0129.5030.0124,732
12/18/201429.5729.8329.2229.36124,236
12/17/201428.2029.1928.2028.9995,875
12/16/201427.4228.4227.1127.92146,521
12/15/201428.9328.9727.9727.97113,754
12/12/201429.7029.7429.1929.1982,368
12/11/201429.9130.1629.7629.8045,151
12/10/201430.7030.7030.1030.1830,535
12/9/201430.5430.7530.3430.7513,389
12/8/201431.5231.5230.8530.9422,345
12/5/201431.8832.0831.7132.0531,945
12/4/201432.0632.1431.9432.0621,655
12/3/201432.0232.2731.9932.1210,484
12/2/201432.2932.2931.9232.0516,009
12/1/201432.6232.6232.1432.3512,754
11/28/201433.4733.5233.2133.318,180
11/26/201434.1934.3734.1334.1616,959
11/25/201434.4534.4533.9533.958,799
11/24/201434.5334.6234.3034.4020,609
11/21/201433.9134.6233.9134.5275,159
11/20/201433.1033.3032.9033.0411,041
11/19/201432.9733.0932.7032.968,460
11/18/201432.7132.8732.6232.8217,195
11/17/201432.9732.9732.5932.6411,680
11/14/201432.7833.2032.7733.1115,831
11/13/201433.4533.4532.8432.9212,454
11/12/201433.4733.7533.4633.4919,840
11/11/201433.3233.4733.1933.4010,873
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!