EGShares Beyond BRICs ETF Historical Stock Prices

(ETF)
BBRC 
$23.0064
*  
0.0506
0.22%
Get BBRC Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading BBRC now


Community Rating:
 
 
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.06  23.10  22.914  23.0064 39,001
07/23/2014 23.1 23.1 22.914 23.0064 39,001
07/22/2014 22.99 23.0999 22.99 23.057 79,390
07/21/2014 22.88 22.98 22.752 22.9273 264,480
07/18/2014 22.87 22.97 22.72 22.89 28,492
07/17/2014 22.829 22.93 22.66 22.66 46,642
07/16/2014 22.86 22.979 22.82 22.86 39,801
07/15/2014 22.74 22.86 22.69 22.78 97,177
07/14/2014 22.8 22.8008 22.66 22.755 67,043
07/11/2014 22.51 22.69 22.51 22.69 39,681
07/10/2014 22.54 22.72 22.467 22.62 80,317
07/09/2014 22.699 22.75 22.6 22.67 57,544
07/08/2014 22.49 22.5371 22.41 22.47 76,970
07/07/2014 22.46 22.46 22.35 22.37 54,693
07/03/2014 22.25 22.3956 22.198 22.3956 31,342
07/02/2014 22.184 22.29 22.14 22.29 27,594
07/01/2014 22.11 22.2499 22.11 22.21 152,472
06/30/2014 22.04 22.0514 21.91 21.91 80,262
06/27/2014 22.01 22.03 21.94 21.9964 76,534
06/26/2014 22.12 22.12 21.96 21.97 22,905
06/25/2014 22.0654 22.1599 22.001 22.1599 43,358
06/24/2014 22.2693 22.2799 22.04 22.12 61,504
06/23/2014 22.17 22.26 22.13 22.21 35,540
06/20/2014 22.13 22.18 22.06 22.18 13,359
06/19/2014 22.25 22.25 22.09 22.14 44,011
06/18/2014 22.12 22.35 22 22.29 48,270
06/17/2014 22.14 22.14 22 22.035 71,567
06/16/2014 22.25 22.28 22.164 22.2 33,595
06/13/2014 22.43 22.5 22.3 22.39 69,765
06/12/2014 22.54 22.55 22.326 22.36 367,886
06/11/2014 22.47 22.52 22.36 22.498 25,752
06/10/2014 22.59 22.618 22.48 22.58 97,051
06/09/2014 22.54 22.57 22.4 22.48 77,525
06/06/2014 22.4601 22.64 22.4601 22.53 1,447,143
06/05/2014 22.26 22.46 22.26 22.4087 172,753
06/04/2014 22.27 22.27 22.16 22.18 66,901
06/03/2014 22.27 22.34 22.1718 22.31 15,492
06/02/2014 22.2396 22.297 22.1 22.2103 43,293
05/30/2014 22.36 22.38 22.15 22.15 105,569
05/29/2014 22.44 22.49 22.33 22.42 73,053
05/28/2014 22.06 22.3799 22.06 22.35 60,350
05/27/2014 22.34 22.34 22.18 22.3149 72,322
05/23/2014 22.31 22.46 22.31 22.39 150,037
05/22/2014 22.37 22.46 22.29 22.4 93,624
05/21/2014 22.13 22.2199 22.01 22.18 23,424
05/20/2014 22.16 22.16 21.89 21.93 48,775
05/19/2014 22.31 22.37 22.1821 22.3311 54,803
05/16/2014 22.09 22.3299 22.09 22.24 28,193
05/15/2014 22.33 22.33 22.01 22.03 88,238
05/14/2014 22.23 22.44 22.13 22.31 77,843
05/13/2014 22.17 22.2999 22.04 22.11 86,328
05/12/2014 22.11 22.169 21.97 22.1 128,111
05/09/2014 22.03 22.03 21.9 21.9525 51,796
05/08/2014 21.95 22.12 21.91 21.91 98,873
05/07/2014 21.8 21.969 21.7001 21.91 323,183
05/06/2014 21.66 21.832 21.66 21.785 26,846
05/05/2014 21.84 21.84 21.7 21.84 34,198
05/02/2014 21.75 21.95 21.65 21.89 145,984
05/01/2014 21.75 21.78 21.64 21.715 43,458
04/30/2014 21.56 21.7485 21.54 21.663 59,587
04/29/2014 21.45 21.73 21.45 21.46 89,590
04/28/2014 21.518 21.519 21.37 21.5 169,859
04/25/2014 21.61 21.61 21.44 21.48 84,429
04/24/2014 21.75 21.75 21.58 21.6736 60,272
04/23/2014 21.67 21.71 21.57 21.692 32,288
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 Brokers before you trade

Want to trade FX?