Claymore Tr Shs Guggenheim BRIC ETF $37.84

up +0.06


29/8/2014 03:55 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
8/28/201234.3334.5134.2634.3425,171
8/27/201234.4234.5334.3734.3823,680
8/24/201234.5234.8434.4034.6852,030
8/23/201234.9834.9834.5534.6837,830
8/22/201234.9035.1734.7335.0745,203
8/21/201235.3435.5734.9135.0062,868
8/20/201235.2535.3635.1035.3429,345
8/17/201235.3635.7535.0035.36328,984
8/16/201235.3035.5535.2035.4849,989
8/15/201235.3235.4135.1835.3222,230
8/14/201235.7635.8435.2835.3732,279
8/13/201235.5735.8135.3935.6019,685
8/10/201235.5335.8335.3235.8234,128
8/9/201235.4835.7735.4235.6227,920
8/8/201235.2035.5935.1635.5463,166
8/7/201235.2835.5035.2035.2385,589
8/6/201234.4935.2534.4835.0452,245
8/3/201234.3934.7534.2934.5562,507
8/2/201233.7934.1233.5633.7097,705
8/1/201234.2234.4233.9034.1466,221
7/31/201234.5234.6134.0634.0650,564
7/30/201234.3634.5134.1734.4549,716
7/27/201233.8034.6333.7634.5969,030
7/26/201233.1333.5232.9833.4350,765
7/25/201232.9132.9832.5132.6432,501
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
Trading Center