U.S. Markets closed

Guggenheim BRIC ETF (EEB)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.760+0.05 (+0.16%)
At close: 4:00PM EDT
People also watch
BIKINPILFADREPGJ
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201731.7331.8931.7331.8831.882,200
Jun 22, 201731.6531.8331.6531.7131.716,200
Jun 21, 201731.4931.6131.4431.4831.483,300
Jun 20, 201731.7231.7231.4131.4131.4110,800
Jun 19, 201731.7031.9131.6231.8431.8411,700
Jun 16, 201731.5531.5531.3231.4431.445,700
Jun 15, 201731.4631.4831.2831.4531.457,800
Jun 14, 201732.1832.2331.6331.6431.6411,400
Jun 13, 201731.9432.0431.9331.9731.976,500
Jun 12, 201732.1032.1031.7731.9831.9830,400
Jun 09, 201732.7132.7132.1232.1532.1514,300
Jun 08, 201732.7332.7332.3732.7032.707,300
Jun 07, 201732.2232.3332.1132.1132.112,100
Jun 06, 201731.9932.3531.9632.1332.1332,800
Jun 05, 201731.9932.1331.9432.1332.139,000
Jun 02, 201732.1232.1432.0132.0632.068,000
Jun 01, 201732.0332.1231.8932.0632.065,400
May 31, 201732.2732.2731.9632.0232.023,100
May 30, 201732.4832.4832.3432.3732.375,000
May 26, 201732.4032.5332.3632.4132.414,100
May 25, 201732.4732.5232.3132.3332.331,600
May 24, 201732.2532.4132.2332.4132.416,900
May 23, 201732.3432.3432.2732.2832.282,600
May 22, 201732.1332.2332.1232.2232.226,300
May 19, 201731.9732.2831.9732.1632.166,200
May 18, 201730.8531.7030.8531.4231.4213,900
May 17, 201733.0233.0932.6932.6932.6939,200
May 16, 201733.2633.5233.2533.5033.5021,200
May 15, 201732.9833.1332.9833.1033.105,100
May 12, 201732.6732.7832.6632.7632.762,900
May 11, 201732.2632.6132.2632.5532.556,500
May 10, 201732.3432.5432.3432.5232.5242,000
May 09, 201731.9632.1531.8532.0832.0810,400
May 08, 201731.6931.9231.6231.7231.7210,200
May 05, 201731.3931.6431.2531.6031.6034,300
May 04, 201731.5731.5731.2831.2831.286,800
May 03, 201731.8631.8631.6531.6631.662,900
May 02, 201731.8732.1031.8731.9731.9734,600
May 01, 201731.7531.9131.7431.9131.913,900
Apr 28, 201731.7131.7431.5231.7431.747,300
Apr 27, 201731.8131.8231.5331.6731.678,800
Apr 26, 201731.7431.8031.6431.6531.659,700
Apr 25, 201731.6231.8431.6231.7831.786,500
Apr 24, 201731.4931.5931.4731.5231.524,200
Apr 21, 201731.0131.1931.0131.0631.064,200
Apr 20, 201731.0031.1330.9531.1031.104,800
Apr 19, 201731.2031.2030.8430.8730.875,300
Apr 18, 201731.0831.1831.0331.0631.0615,900
Apr 17, 201731.0531.4331.0431.4331.434,000
Apr 13, 201731.2431.2431.0131.0131.018,300
Apr 12, 201731.3131.3131.1031.1331.1316,700
Apr 11, 201731.4131.5331.2231.4131.412,000
Apr 10, 201731.4531.5831.2831.4731.4715,900
Apr 07, 201731.4731.6931.4731.5331.537,800
Apr 06, 201731.5831.8331.5831.6731.676,900
Apr 05, 201732.0832.1331.7931.7931.7912,800
Apr 04, 201731.6531.8631.6031.8631.869,600
Apr 03, 201731.6431.8731.6331.7731.7711,500
Mar 31, 201731.4331.6831.4131.5331.5318,300
Mar 30, 201731.9631.9631.6531.6531.656,200
Mar 29, 201731.5631.8031.5631.7631.7616,700
Mar 28, 201731.5531.6431.4831.5731.576,400
Mar 27, 201731.0631.4831.0331.4831.486,100
Mar 24, 201731.2631.4831.2631.4231.421,700
Mar 23, 201731.1331.3931.1331.2931.294,500
Mar 22, 201731.0831.3530.9831.3031.304,800
Mar 21, 201731.9732.0031.1731.1731.179,100
Mar 20, 201731.5831.9131.5831.8931.895,900
Mar 17, 201731.7931.7931.5231.6131.6117,800
Mar 16, 201731.5931.7231.5831.5931.5913,500
Mar 15, 201730.8031.3630.8031.3331.3311,700
Mar 14, 201730.9630.9730.8130.8130.814,300
Mar 13, 201730.9331.1930.9331.1531.1521,300
Mar 10, 201730.8030.8230.6230.7730.7717,200
Mar 09, 201730.6030.6830.3930.5330.5342,400
Mar 08, 201730.9831.1430.7730.7730.7759,300
Mar 07, 201731.1131.2631.1131.1531.151,300
Mar 06, 201731.5131.5131.1531.2931.2919,800
Mar 03, 201731.2631.4631.2631.4631.463,900
Mar 02, 201731.5131.5131.1031.1131.117,200
Mar 01, 201731.5331.7931.5331.7531.7519,500
Feb 28, 201731.5231.5231.2331.2831.2813,900
Feb 27, 201731.5431.6631.4731.5731.5748,700
Feb 24, 201731.5931.7431.5531.6631.6635,100
Feb 23, 201732.4832.4832.0032.0632.069,700
Feb 22, 201732.0832.3032.0832.2032.206,200
Feb 21, 201732.2032.3032.0832.3032.3022,500
Feb 17, 201731.6531.8331.6531.7231.725,700
Feb 16, 201732.1532.1931.9732.0332.0314,900
Feb 15, 201731.9832.1731.8932.1132.1113,700
Feb 14, 201731.8431.9631.7031.9031.904,700
Feb 13, 201731.8832.0031.8331.9531.958,500
Feb 10, 201731.5431.8231.5431.7631.7617,000
Feb 09, 201731.3631.5931.3631.4331.435,900
Feb 08, 201731.2931.4531.1131.3631.364,700
Feb 07, 201731.1431.2531.1231.1531.156,600
Feb 06, 201731.1231.3031.1031.1431.1414,900
Feb 03, 201731.2131.3331.1331.1831.1867,200
Feb 02, 201731.1631.1631.0231.1131.1110,200
Feb 01, 201731.0031.2030.9231.1131.119,500
*Close price adjusted for dividends and splits.
Loading more data...