Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, November 25, 2009, 1:31AM ET - U.S. Markets open in 7 hours and 59 minutes. Dow Down 0.16% Nasdaq Down 0.31%
Claymore/BNY Mellon BRIC ETF (EEB)On Nov 24: 43.12  Down 0.14 (0.32%)  
MORE ON EEB
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Nov-0943.1143.1742.5043.12329,70043.12
23-Nov-0943.6243.7743.0743.26407,60043.26
20-Nov-0942.6742.6742.1042.60313,80042.60
19-Nov-0942.7142.9042.1942.75464,60042.75
18-Nov-0943.8844.0343.1143.36413,60043.36
17-Nov-0943.1743.9042.8743.87494,10043.87
16-Nov-0943.2843.6342.9243.53441,60043.53
13-Nov-0942.0042.7541.7542.66460,80042.66
12-Nov-0942.7243.0741.7041.94546,40041.94
11-Nov-0943.6643.6642.7643.10655,50043.10
10-Nov-0943.1343.2442.3842.95550,40042.95
9-Nov-0942.4943.3142.4743.21641,80043.21
6-Nov-0941.0941.8941.0541.53434,60041.53
5-Nov-0941.0041.7140.8441.70363,30041.70
4-Nov-0940.9141.2540.4740.67574,90040.67
3-Nov-0938.7640.1338.5339.96425,50039.96
2-Nov-0939.4140.1738.7739.43638,20039.43
30-Oct-0940.7140.7538.4538.79676,70038.79
29-Oct-0939.2940.9339.1940.74864,00040.74
28-Oct-0940.1440.3438.3138.381,317,90038.38
27-Oct-0941.4541.5140.5340.54664,70040.54
26-Oct-0942.3842.8441.2741.53734,20041.53
23-Oct-0942.6742.9541.8742.03477,00042.03
22-Oct-0941.8442.4141.4142.24328,40042.24
21-Oct-0941.7942.8241.5442.05609,10042.05
20-Oct-0942.3242.3641.0041.78872,60041.78
19-Oct-0942.3843.0842.1242.93667,90042.93
16-Oct-0941.9442.1741.5542.03608,50042.03
15-Oct-0942.2442.5241.9542.47442,20042.47
14-Oct-0941.8042.5441.7642.54575,10042.54
13-Oct-0940.8541.2640.4140.97337,50040.97
12-Oct-0941.0741.2740.6540.82572,10040.82
9-Oct-0940.6040.7340.4440.72499,50040.72
8-Oct-0940.3140.7540.0540.63402,30040.63
7-Oct-0939.7639.9839.4439.79398,90039.79
6-Oct-0939.7740.3239.4239.85498,80039.85
5-Oct-0938.5539.3438.4139.30463,00039.30
2-Oct-0937.3838.3237.2238.22378,40038.22
1-Oct-0938.8338.9537.8637.92302,20037.92
30-Sep-0939.0039.3738.2938.93644,30038.93
29-Sep-0938.7538.8438.3438.67198,10038.67
28-Sep-0938.1538.7137.9538.51233,80038.51
25-Sep-0937.8638.2737.6537.95294,20037.95
24-Sep-0938.8138.8737.5637.84318,90037.84
23-Sep-0939.2539.4838.6338.67276,10038.67
22-Sep-0938.7739.4338.6939.21658,60039.21
21-Sep-0938.0038.6337.8138.34215,30038.34
18-Sep-0938.6738.7438.3038.47175,10038.47
17-Sep-0938.7539.0838.2538.34312,80038.34
16-Sep-0938.2538.7938.0838.76299,70038.76
15-Sep-0937.5237.9437.2437.81211,90037.81
14-Sep-0936.8937.5436.7537.46296,20037.46
11-Sep-0937.4837.6537.0937.26302,20037.26
10-Sep-0936.7737.4036.6437.32286,90037.32
9-Sep-0936.8037.0036.5336.75271,60036.75
8-Sep-0936.5036.7136.3736.70393,00036.70
4-Sep-0934.9335.7534.8935.73291,90035.73
3-Sep-0934.5534.8034.2934.76494,30034.76
2-Sep-0933.7634.4433.7534.15269,90034.15
1-Sep-0934.5535.1833.7533.79354,40033.79
31-Aug-0934.9834.9834.3834.55351,80034.55
28-Aug-0935.9436.0135.3035.45204,80035.45
27-Aug-0935.7035.8434.9535.71417,70035.71
26-Aug-0935.7035.9435.4435.80339,50035.80
25-Aug-0936.2736.6135.7535.77501,30035.77
24-Aug-0936.5036.6235.9336.08424,00036.08
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions