EGShares Beyond BRICs ETF Historical Stock Prices

(ETF)
BBRC 
$19.61
*  
0.10
0.51%
Get BBRC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading BBRC now


Community Rating:
View:    BBRC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.59  19.61  19.44  19.61 70,615
03/26/2015 19.46 19.57 19.391 19.51 279,536
03/25/2015 19.75 19.7903 19.51 19.55 24,131
03/24/2015 19.71 19.81 19.67 19.8 40,412
03/23/2015 19.59 19.74 19.5001 19.6 57,735
03/20/2015 19.46 19.72 19.46 19.63 113,752
03/19/2015 19.39 19.39 19.3001 19.335 18,595
03/18/2015 19.13 19.7 19 19.5937 99,466
03/17/2015 19.2 19.33 19.176 19.28 51,034
03/16/2015 19.26 19.3399 19.19 19.2906 53,711
03/13/2015 19.3 19.303 19.1601 19.24 27,321
03/12/2015 19.49 19.5133 19.4001 19.45 22,563
03/11/2015 19.37 19.4 19.22 19.36 73,498
03/10/2015 19.37 19.48 19.3 19.3 44,405
03/09/2015 19.67 19.73 19.6 19.6 99,859
03/06/2015 19.68 19.7191 19.5001 19.51 54,031
03/05/2015 19.84 19.9999 19.63 19.67 41,468
03/04/2015 19.75 19.8697 19.65 19.82 132,396
03/03/2015 19.9 20 19.88 19.9397 326,411
03/02/2015 19.88 20 19.875 20 198,895
02/27/2015 20 20.0499 19.92 19.93 36,674
02/26/2015 20.12 20.1599 20.0001 20.03 95,507
02/25/2015 20.218 20.2299 20.051 20.15 77,975
02/24/2015 20.08 20.23 19.96 20.1 560,061
02/23/2015 19.9 19.9799 19.795 19.91 42,318
02/20/2015 19.78 20.0699 19.7 19.91 110,034
02/19/2015 19.68 19.8999 19.6501 19.76 50,403
02/18/2015 19.86 19.9 19.7406 19.9 35,190
02/17/2015 19.75 19.8699 19.6724 19.84 105,034
02/13/2015 19.94 20 19.82 19.99 132,674
02/12/2015 19.61 19.92 19.58 19.92 99,010
02/11/2015 19.41 19.5 19.3001 19.49 324,527
02/10/2015 19.7 19.76 19.58 19.71 50,736
02/09/2015 19.87 19.9 19.748 19.89 72,500
02/06/2015 19.87 19.9799 19.75 19.86 49,968
02/05/2015 19.87 20.1499 19.84 20.14 80,951
02/04/2015 19.9 20.0799 19.7085 19.7377 95,335
02/03/2015 19.76 20.02 19.76 20.02 403,026
02/02/2015 19.4 19.645 19.36 19.61 51,393
01/30/2015 19.32 19.38 19.05 19.05 83,785
01/29/2015 19.5 19.57 19.31 19.46 49,719
01/28/2015 19.75 19.8 19.451 19.52 77,216
01/27/2015 19.51 19.7894 19.51 19.61 54,404
01/26/2015 19.59 19.82 19.59 19.74 338,217
01/23/2015 19.768 19.82 19.6735 19.68 36,520
01/22/2015 19.6075 19.8399 19.44 19.76 221,064
01/21/2015 19.33 19.47 19.2869 19.37 33,740
01/20/2015 19.13 19.18 19.0493 19.1664 98,626
01/16/2015 18.93 19.2 18.9022 19.2 70,148
01/15/2015 19.13 19.1699 18.84 18.84 81,223
01/14/2015 18.89 19.1199 18.89 19.08 52,976
01/13/2015 19.27 19.4599 19.0701 19.2599 74,781
01/12/2015 19.21 19.3 18.99 19.09 43,917
01/09/2015 19.46 19.5199 19.3543 19.46 134,577
01/08/2015 19.454 19.55 19.42 19.51 118,351
01/07/2015 19.17 19.2499 19.0089 19.17 146,642
01/06/2015 19.05 19.1765 18.8935 19 37,648
01/05/2015 19.32 19.32 18.9901 19.06 61,553
01/02/2015 19.78 19.78 19.51 19.58 52,158
12/31/2014 20 20 19.77 19.77 166,036
12/30/2014 19.93 20.007 19.83 19.88 133,646
12/29/2014 20.23 20.23 19.9201 20.01 667,975
12/26/2014 20.11 20.34 20.11 20.24 134,965
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?