EEB - Invesco BRIC ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201934.4334.5633.7933.8333.833,000
Aug 22, 201934.9534.9534.6134.6134.612,000
Aug 21, 201935.0735.1135.0035.1035.102,900
Aug 20, 201935.0035.0034.8434.8434.841,700
Aug 19, 201934.7734.8234.7034.7034.70800
Aug 16, 201934.4934.5334.4534.5134.511,200
Aug 15, 201934.2234.2233.9734.1434.142,400
Aug 14, 201934.1334.1333.9033.9033.904,500
Aug 13, 201934.2535.1134.2534.9534.951,700
Aug 12, 201934.1634.3934.1634.3134.313,100
Aug 09, 201935.0035.0134.7234.8034.803,500
Aug 08, 201935.0035.1234.9935.1235.121,000
Aug 07, 201933.9734.5433.9134.5434.542,400
Aug 06, 201934.4134.4434.2434.4034.401,700
Aug 05, 201934.2234.3133.8033.8933.8911,400
Aug 02, 201935.4735.5535.1535.2535.253,600
Aug 01, 201936.5536.7735.5935.6235.6223,300
Jul 31, 201937.0137.0136.5736.5736.5718,000
Jul 30, 201936.9536.9736.8636.8636.8611,800
Jul 29, 201937.0337.2537.0337.2237.222,800
Jul 26, 201937.4137.4137.2537.2537.251,400
Jul 25, 201937.5537.5537.1537.1837.181,900
Jul 24, 201937.5837.5937.5137.5137.512,000
Jul 23, 201937.4637.5937.4337.5937.592,000
Jul 22, 201937.4337.4337.3237.3237.32800
Jul 19, 201937.6637.6637.3637.3637.366,900
Jul 18, 201937.5037.6337.4437.6337.634,100
Jul 17, 201937.6737.7037.5337.5337.533,500
Jul 16, 201937.7137.8137.5937.6037.601,800
Jul 15, 201937.8537.8537.7337.7337.731,800
Jul 12, 201937.7737.8337.7137.7337.732,600
Jul 11, 201937.7337.7337.6137.7137.713,300
Jul 10, 201938.0038.0037.7937.7937.791,200
Jul 09, 201937.3537.5337.3337.5337.532,500
Jul 08, 201937.5337.5537.4937.4937.491,000
Jul 05, 201937.5637.7537.5337.7337.732,400
Jul 03, 201937.5737.6937.5537.6937.691,000
Jul 02, 201937.6537.6537.5337.5937.591,000
Jul 01, 201938.0238.0837.7737.7737.773,100
Jun 28, 201937.2137.2237.1437.1437.14800
Jun 27, 201937.0837.2537.0437.2337.2310,700
Jun 26, 201937.0437.1737.0437.0837.082,400
Jun 25, 201936.9836.9836.5836.5836.582,100
Jun 24, 201937.0837.1637.0837.1237.129,300
Jun 21, 201937.1637.2437.0437.1137.113,800
Jun 20, 201937.3437.5437.3137.3737.372,800
Jun 19, 201936.4736.6936.4736.6836.684,300
Jun 18, 201936.1436.6436.1436.5336.535,200
Jun 17, 201935.9035.9335.7835.7835.781,200
Jun 14, 201935.9935.9935.7735.8235.8220,000
Jun 13, 201936.2336.2936.1436.2436.243,700
Jun 12, 201936.2236.2836.0136.0136.015,800
Jun 11, 201936.4236.4736.3536.4636.462,700
Jun 10, 201935.8935.9635.8835.9635.961,000
Jun 07, 201935.6835.7735.6835.6935.693,000
Jun 06, 201935.2535.3935.2335.3535.352,900
Jun 05, 201935.5435.5435.1835.2835.283,100
Jun 04, 201935.3835.7335.3535.6935.6917,400
Jun 03, 201935.4235.4735.2035.2835.2819,500
May 31, 201934.8835.0234.8834.9034.902,900
May 30, 201935.0435.2135.0435.0635.063,700
May 29, 201934.7934.9234.7034.9234.923,300
May 28, 201934.9435.0134.8534.8534.853,600
May 24, 201934.9634.9634.7534.7834.785,000
May 23, 201934.4234.6734.3634.5534.554,000
May 22, 201935.1535.1535.0735.0735.07600
May 21, 201934.8635.1834.8635.1235.12131,400
May 20, 201934.7134.7134.4734.5334.534,800
May 17, 201934.8434.8434.4434.5434.543,000
May 16, 201935.3435.3535.1435.1435.146,400
May 15, 201934.9235.2234.8935.1835.184,000
May 14, 201934.9335.2134.9035.1635.167,200
May 13, 201934.6334.7534.4434.4634.463,300
May 10, 201935.6135.7135.1935.5935.593,300
May 09, 201935.3535.5535.0435.4935.4911,100
May 08, 201936.0036.1335.9335.9535.952,300
May 07, 201936.0936.0935.8536.0336.034,200
May 06, 201936.5336.8736.3136.8636.867,700
May 03, 201937.3537.5537.3537.5337.539,500
May 02, 201937.0537.1436.9736.9936.9972,700
May 01, 201937.2037.4336.9636.9636.964,000
Apr 30, 201937.2237.2537.0137.2137.214,200
Apr 29, 201937.1637.2637.1537.2037.202,400
Apr 26, 201937.0437.0736.9137.0437.0411,200
Apr 25, 201936.6836.9836.6536.9436.9416,900
Apr 24, 201937.0437.0436.8736.8736.878,100
Apr 23, 201937.1337.3737.1337.3437.343,400
Apr 22, 201936.9637.2336.9637.2137.212,100
Apr 18, 201937.0437.2036.9237.2037.202,100
Apr 17, 201937.3537.3536.9937.1037.103,600
Apr 16, 201936.9937.1636.9937.0937.094,400
Apr 15, 201937.2437.2436.8036.8536.855,600
Apr 12, 201937.4037.4037.1337.1637.162,700
Apr 11, 201937.4537.4637.1337.2037.203,400
Apr 10, 201937.7737.7737.5637.6837.687,300
Apr 09, 201937.7537.7837.7137.7137.716,700
Apr 08, 201937.5737.8637.5637.8237.824,600
Apr 05, 201937.4637.7737.4637.7537.753,700
Apr 04, 201937.2937.4237.1837.3637.3691,200
Apr 03, 201937.4137.5437.2137.2237.225,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...