Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRIC Invesco ETF (NY: EEB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.79 35.06 34.79 35.02 4,378 +0.53(+1.53%)
Jan 30, 2019 34.19 34.55 34.10 34.50 22,852 +0.75(+2.21%)
Jan 29, 2019 33.79 33.83 33.75 33.75 2,275 -0.02(-0.05%)
Jan 28, 2019 33.66 33.81 33.66 33.77 4,365 -0.43(-1.26%)
Jan 25, 2019 34.32 34.32 34.19 34.20 2,055 +0.25(+0.73%)
Jan 24, 2019 33.82 33.96 33.82 33.95 4,466 +0.23(+0.67%)
Jan 23, 2019 33.75 33.76 33.64 33.73 3,263 +0.36(+1.07%)
Jan 22, 2019 33.73 33.75 33.27 33.37 7,107 -0.70(-2.06%)
Jan 18, 2019 33.98 34.15 33.96 34.07 2,466 +0.33(+0.98%)
Jan 17, 2019 33.33 33.74 33.33 33.74 1,495 +0.19(+0.58%)
Jan 16, 2019 33.31 33.62 33.31 33.54 1,967 +0.27(+0.82%)
Jan 15, 2019 33.21 33.48 33.21 33.27 10,049 +0.27(+0.82%)
Jan 14, 2019 32.88 33.16 32.88 33.00 4,315 -0.35(-1.04%)
Jan 11, 2019 33.18 33.35 33.18 33.35 1,952 -0.09(-0.26%)
Jan 10, 2019 33.10 33.44 33.10 33.44 5,915 +0.02(+0.06%)
Jan 09, 2019 33.15 33.52 33.15 33.42 17,724 +0.61(+1.87%)
Jan 08, 2019 32.65 32.80 32.50 32.80 3,696 +0.31(+0.94%)
Jan 07, 2019 32.38 32.62 32.29 32.50 6,724 +0.21(+0.64%)
Jan 04, 2019 31.81 32.32 31.81 32.29 8,942 +1.16(+3.72%)
Jan 03, 2019 31.45 31.45 31.05 31.13 7,417 -0.54(-1.72%)
Jan 02, 2019 30.90 31.69 30.90 31.68 9,085 +0.46(+1.46%)
Dec 31, 2018 31.51 31.51 31.11 31.22 8,737 -0.03(-0.09%)
Dec 28, 2018 31.08 31.38 31.08 31.25 8,325 +0.25(+0.82%)
Dec 27, 2018 30.60 31.00 30.46 31.00 42,092 -0.03(-0.10%)
Dec 26, 2018 30.38 31.03 30.11 31.03 17,154 +0.63(+2.09%)
Dec 24, 2018 30.37 30.60 30.35 30.39 16,960 -0.10(-0.32%)
Dec 21, 2018 30.89 31.04 30.49 30.49 11,769 -0.55(-1.76%)
Dec 20, 2018 31.25 31.37 30.87 31.04 14,500 -0.03(-0.10%)
Dec 19, 2018 31.56 31.86 30.92 31.07 28,974 -0.41(-1.29%)
Dec 18, 2018 31.74 31.74 31.41 31.47 25,137 -0.05(-0.15%)
Dec 17, 2018 31.95 32.02 31.45 31.52 25,011 -0.42(-1.33%)
Dec 14, 2018 32.03 32.15 31.94 31.94 5,937 -0.50(-1.55%)
Dec 13, 2018 32.47 32.47 32.36 32.45 1,385 +0.24(+0.73%)
Dec 12, 2018 32.32 32.49 32.21 32.21 12,043 +0.48(+1.50%)
Dec 11, 2018 32.06 32.06 31.66 31.74 3,323 +0.15(+0.48%)
Dec 10, 2018 31.67 31.73 31.32 31.58 11,410 -0.61(-1.89%)
Dec 07, 2018 32.62 32.93 32.19 32.19 5,301 -0.30(-0.91%)
Dec 06, 2018 31.91 32.49 31.91 32.49 3,511 -0.34(-1.03%)
Dec 04, 2018 33.41 33.44 32.81 32.83 6,786 -0.68(-2.04%)
Dec 03, 2018 33.85 33.85 33.40 33.51 4,506 +0.42(+1.27%)
Nov 30, 2018 32.86 33.09 32.82 33.09 6,892 +0.14(+0.43%)
Nov 29, 2018 33.04 33.04 32.79 32.95 6,002 -0.02(-0.06%)
Nov 28, 2018 32.61 32.97 32.37 32.97 7,444 +0.68(+2.10%)
Nov 27, 2018 31.96 32.29 31.96 32.29 2,745 +0.35(+1.09%)
Nov 26, 2018 32.01 32.12 31.87 31.94 2,796 -0.01(-0.03%)
Nov 23, 2018 31.97 31.98 31.91 31.95 3,393 -0.41(-1.25%)
Nov 21, 2018 32.36 32.36 32.36 0 +0.65(+2.05%)
Nov 20, 2018 32.16 32.16 31.67 31.71 5,323 -0.85(-2.61%)
Nov 19, 2018 32.80 32.80 32.54 32.56 3,752 -0.29(-0.89%)
Nov 16, 2018 32.64 32.91 32.64 32.85 2,226 +0.03(+0.09%)
Nov 15, 2018 32.50 32.91 32.50 32.82 4,233 +0.66(+2.05%)
Nov 14, 2018 32.18 32.20 31.93 32.16 7,794 +0.45(+1.43%)
Nov 13, 2018 31.72 32.02 31.64 31.71 35,311 +0.00(+0.01%)
Nov 12, 2018 31.91 31.91 31.54 31.70 2,297 -0.24(-0.75%)
Nov 09, 2018 32.05 32.06 31.80 31.94 8,164 -0.67(-2.05%)
Nov 08, 2018 32.87 32.87 32.58 32.61 4,496 -0.52(-1.57%)
Nov 07, 2018 33.08 33.20 32.89 33.13 5,058 +0.31(+0.95%)
Nov 06, 2018 32.85 32.87 32.69 32.82 1,279 -0.02(-0.05%)
Nov 05, 2018 32.82 32.99 32.75 32.84 3,106 -0.03(-0.10%)
Nov 02, 2018 33.24 33.24 32.63 32.87 3,711 +0.04(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.