Claymore Tr Shs Guggenheim BRIC ETF $36.99

up +0.03


25/7/2014 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
7/24/201233.0433.0432.4832.6927,697
7/23/201232.7032.9132.4432.8251,898
7/20/201233.8833.9133.6233.6840,769
7/19/201233.8634.2333.8034.1460,580
7/18/201233.2833.8133.2733.6855,410
7/17/201233.6333.6333.1333.5843,410
7/16/201233.5333.6233.2533.4133,126
7/13/201233.3933.7033.3833.6350,549
7/12/201232.8033.1032.5532.9756,671
7/11/201233.4133.7833.1833.4427,880
7/10/201234.2834.2833.2433.3533,309
7/9/201234.0234.0533.7533.8556,487
7/6/201234.2934.2934.0034.2038,650
7/5/201234.5534.9834.3134.8048,151
7/3/201234.4534.9334.4534.9236,477
7/2/201234.1734.3234.0434.32144,388
6/29/201233.6934.0833.6634.08177,612
6/28/201232.4132.6132.1432.5626,048
6/27/201232.6932.8632.5332.7434,390
6/26/201232.6032.6932.2632.6180,188
6/25/201232.6332.6332.1832.35164,420
6/22/201233.4933.4932.9733.1829,970
6/21/201234.4134.4733.2333.2556,208
6/20/201234.7134.8334.2434.5352,068
6/19/201234.1134.8334.0534.7032,087
6/18/201233.4633.8633.3833.7926,954
6/15/201233.4033.6933.3833.6630,566
6/14/201233.0633.2832.8333.1969,854
6/13/201233.1933.5133.0833.1829,154
6/12/201233.0833.3232.9833.3131,091
6/11/201233.5733.5732.6832.7267,895
6/8/201233.1533.2532.9533.18104,756
6/7/201233.9434.1333.5433.5833,364
6/6/201232.6033.3332.6033.3135,680
6/5/201232.2032.4732.1832.2936,752
6/4/201232.1432.3632.0032.14106,820
6/1/201232.1832.5632.1032.1495,348
5/31/201232.7333.0232.3032.9461,267
5/30/201232.8432.8932.7232.8531,593
5/29/201233.6533.8433.4033.6660,786
5/25/201232.9633.2332.8732.9850,986
5/24/201233.2833.2832.5532.8130,308
5/23/201232.8633.0832.3033.0732,027
5/22/201233.5333.7932.9733.1666,062
5/21/201232.9633.7332.9633.7137,940
5/18/201233.1533.3532.7132.95100,068
5/17/201233.8133.8132.9332.9789,769
5/16/201234.4734.5433.6833.7789,484
5/15/201234.4234.7934.0934.1249,343
5/14/201234.7334.7334.3834.41102,903
5/11/201235.4335.9935.4035.4054,877
5/10/201236.0436.1735.7835.8430,614
5/9/201235.5835.9435.4835.7759,626
5/8/201236.6036.6035.9236.2467,065
5/7/201236.7837.0736.6737.0143,781
5/4/201237.5137.6536.7736.8960,622
5/3/201238.0538.0837.5637.7239,349
5/2/201238.0638.2037.9938.1027,476
5/1/201237.9738.5037.9738.2132,090
4/30/201238.2338.2337.8238.0349,809
4/27/201238.1538.3037.9838.23149,449
4/26/201237.6438.1937.6438.1014,241
4/25/201238.1638.1737.7337.9340,899
4/24/201238.0538.1537.9537.9935,206
4/23/201237.8437.9637.5037.9330,315
4/20/201238.8339.0038.6638.6645,707
4/19/201238.5138.7738.3338.4835,169
4/18/201238.2938.6538.2938.5222,655
4/17/201238.5638.8138.3738.6443,051
4/16/201238.9438.9438.1838.3137,251
4/13/201238.8738.9938.4238.6128,001
4/12/201238.4739.3438.4739.3330,150
4/11/201238.3838.5338.2538.3322,112
4/10/201238.4338.6137.7537.8950,457
4/9/201238.3638.7638.2538.5952,613
4/5/201238.7039.1038.5738.9228,664
4/4/201239.0139.0838.7438.7948,908
4/3/201239.9540.0139.3339.5742,810
4/2/201239.3640.0939.3539.9148,601
3/30/201239.8039.8039.3139.4837,124
3/29/201239.0239.3538.7639.3432,335
3/28/201240.0840.1039.3039.4746,224
3/27/201240.4640.6040.2340.3031,258
3/26/201240.1340.4940.1240.4651,591
3/23/201239.6339.8839.4739.8659,725
3/22/201239.6839.7039.4439.5850,006
3/21/201240.1140.2739.9040.1640,154
3/20/201239.8940.0639.7040.0480,670
3/19/201240.5240.9340.4240.6861,173
3/16/201240.6240.9240.6240.7740,291
3/15/201240.9440.9840.6440.8196,964
3/14/201241.0741.1740.6040.7643,126
3/13/201240.3041.2840.2541.2637,484
3/12/201240.2340.4539.9340.1538,460
3/9/201240.5440.8240.5440.5930,734
3/8/201240.3640.6240.1840.5432,633
3/7/201239.5539.9339.5239.8689,380
3/6/201239.9940.0239.3639.56169,409
3/5/201241.6141.6140.9040.9961,264
3/2/201241.7242.0241.6841.8343,303
Trading Center