EGShares Beyond BRICs ETF Historical Stock Prices

(ETF)
BBRC 
$21.666
*  
0.124
 negative 
0.57%
Get BBRC Alerts
*Delayed - data as of Apr. 23, 2014 14:09 ET 


Community Rating:
View:    BBRC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:09 N/A  21.71  21.57  21.666 21,131
04/22/2014 21.71 21.8292 21.71 21.79 87,949
04/21/2014 21.88 21.88 21.75 21.754 49,162
04/17/2014 21.77 21.94 21.77 21.9 102,053
04/16/2014 21.67 21.75 21.51 21.75 5,432,051
04/15/2014 21.59 21.59 21.34 21.49 99,865
04/14/2014 21.52 21.6399 21.52 21.5699 23,705
04/11/2014 21.49 21.55 21.4472 21.55 25,674
04/10/2014 21.835 21.84 21.62 21.62 16,144
04/09/2014 21.69 21.9 21.69 21.9 11,344
04/08/2014 21.65 21.7999 21.6499 21.728 6,557
04/07/2014 21.5 21.55 21.412 21.4799 17,406
04/04/2014 21.56 21.57 21.45 21.45 15,804
04/03/2014 21.38 21.38 21.268 21.31 34,659
04/02/2014 21.4 21.48 21.4 21.47 7,192
04/01/2014 21.45 21.45 21.34 21.43 10,214
03/31/2014 21.1 21.18 21.09 21.159 15,218
03/28/2014 21 21.01 20.89 20.9499 23,080
03/27/2014 20.68 20.83 20.66 20.78 1,833
03/26/2014 20.6596 20.669 20.6166 20.6166 2,898
03/25/2014 20.64 20.65 20.57 20.645 8,381
03/24/2014 20.47 20.49 20.372 20.49 4,530
03/21/2014 20.45 20.52 20.34 20.34 6,858
03/20/2014 20.181 20.33 20.17 20.28 3,970
03/19/2014 20.32 20.43 20.1 20.149 19,964
03/18/2014 20.4301 20.5499 20.4301 20.53 4,774
03/17/2014 20.31 20.4 20.31 20.4 13,471
03/14/2014 20.136 20.2435 20.136 20.2435 7,833
03/13/2014 20.1836 20.1836 20 20.02 13,512
03/12/2014 20.0996 20.24 20.081 20.2136 10,816
03/11/2014 20.39 20.44 20.23 20.23 11,078
03/10/2014 20.47 20.47 20.31 20.4 22,433
03/07/2014 20.62 20.62 20.433 20.433 4,003
03/06/2014 20.7196 20.7196 20.66 20.66 4,237
03/05/2014 20.374 20.41 20.34 20.41 11,867
03/04/2014 20.38 20.41 20.2901 20.4 22,030
03/03/2014 20.03 20.2499 19.9766 20.108 9,554
02/28/2014 20.41 20.41 20.3 20.306 2,553
02/27/2014 20.129 20.309 20.1 20.289 6,472
02/26/2014 20.159 20.159 19.97 19.97 13,656
02/25/2014 20.3053 20.3053 20.28 20.28 2,917
02/24/2014 20.28 20.5167 20.28 20.35 5,828
02/21/2014 20.251 20.264 20.16 20.16 4,037
02/20/2014 20.1199 20.2 20.1199 20.16 15,615
02/19/2014 20.23 20.3463 20.145 20.145 726,330
02/18/2014 20.27 20.319 20.17 20.2499 5,373
02/14/2014 20 20.2199 19.997 20.2001 16,815
02/13/2014 19.746 19.9799 19.746 19.9799 970
02/12/2014 19.88 19.999 19.8304 19.9199 4,857
02/11/2014 19.73 19.98 19.73 19.944 6,382
02/10/2014 19.66 19.74 19.54 19.6 27,834
02/07/2014 19.79 19.8475 19.73 19.82 16,052
02/06/2014 19.48 19.77 19.48 19.71 23,810
02/05/2014 19.48 19.51 19.3693 19.489 6,989
02/04/2014 19.49 19.59 19.42 19.42 217,431
02/03/2014 19.6 19.6 19.2057 19.2499 15,060
01/31/2014 19.45 19.69 19.45 19.65 8,875
01/30/2014 19.654 19.6904 19.6 19.6904 1,277
01/29/2014 19.48 19.66 19.38 19.42 16,947
01/28/2014 19.6701 19.7799 19.6501 19.7399 17,564
01/27/2014 19.7 19.786 19.554 19.7289 9,267
01/24/2014 20.09 20.09 19.8401 19.85 11,910
01/23/2014 20.48 20.48 20.1974 20.2556 22,311
01/22/2014 20.36 20.4228 20.25 20.4228 11,570
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?