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 (%)
Mar 29, 2019 35.69 35.82 35.67 35.77 3,289 +0.38(+1.08%)
Mar 28, 2019 35.22 35.39 35.22 35.39 2,651 +0.34(+0.96%)
Mar 27, 2019 35.30 35.30 35.05 35.05 3,821 -0.49(-1.39%)
Mar 26, 2019 35.65 35.65 35.46 35.55 4,441 +0.22(+0.63%)
Mar 25, 2019 35.07 35.35 35.03 35.32 4,103 +0.18(+0.52%)
Mar 22, 2019 35.64 35.64 35.10 35.14 69,279 -1.22(-3.36%)
Mar 21, 2019 36.39 36.39 36.10 36.36 2,691 -0.17(-0.48%)
Mar 20, 2019 36.51 36.75 36.42 36.53 7,496 -0.05(-0.13%)
Mar 19, 2019 36.63 36.75 36.56 36.58 4,678 +0.07(+0.19%)
Mar 18, 2019 36.35 36.51 36.35 36.51 8,252 +0.47(+1.29%)
Mar 15, 2019 35.79 36.12 35.79 36.04 86,548 +0.41(+1.15%)
Mar 14, 2019 35.62 35.64 35.58 35.64 1,451 -0.15(-0.41%)
Mar 13, 2019 35.62 35.82 35.62 35.78 2,173 +0.15(+0.42%)
Mar 12, 2019 35.69 35.69 35.60 35.63 5,088 +0.18(+0.49%)
Mar 11, 2019 35.25 35.50 35.25 35.46 85,404 +0.93(+2.69%)
Mar 08, 2019 34.24 34.53 34.24 34.53 2,158 -0.15(-0.42%)
Mar 07, 2019 35.19 35.19 34.63 34.67 2,635 -0.62(-1.76%)
Mar 06, 2019 35.55 35.55 35.29 35.29 920 -0.29(-0.80%)
Mar 05, 2019 35.38 35.70 35.38 35.58 1,157 +0.43(+1.23%)
Mar 04, 2019 35.22 35.25 34.91 35.15 4,467 +0.05(+0.13%)
Mar 01, 2019 35.29 35.29 35.10 35.10 3,392 -0.05(-0.14%)
Feb 28, 2019 35.17 35.17 35.15 35.15 708 -0.26(-0.74%)
Feb 27, 2019 35.36 35.43 35.36 35.41 1,557 -0.06(-0.16%)
Feb 26, 2019 35.28 35.49 35.28 35.47 2,533 -0.10(-0.27%)
Feb 25, 2019 35.68 35.68 35.50 35.56 5,311 +0.33(+0.92%)
Feb 22, 2019 34.97 35.24 34.97 35.24 1,541 +0.57(+1.64%)
Feb 21, 2019 34.63 34.67 34.57 34.67 1,904 -0.16(-0.46%)
Feb 20, 2019 34.84 35.11 34.83 34.83 4,383 +0.20(+0.56%)
Feb 19, 2019 34.23 34.65 34.23 34.63 2,005 +0.17(+0.50%)
Feb 15, 2019 34.60 34.60 34.42 34.46 2,055 -0.10(-0.29%)
Feb 14, 2019 34.09 34.56 34.09 34.56 2,043 +0.12(+0.35%)
Feb 13, 2019 34.65 34.71 34.42 34.44 3,027 -0.25(-0.73%)
Feb 12, 2019 34.71 34.76 34.59 34.69 5,100 +0.50(+1.47%)
Feb 11, 2019 34.40 34.40 34.19 34.19 2,384 -0.14(-0.42%)
Feb 08, 2019 34.21 34.34 34.10 34.33 5,550 -0.02(-0.07%)
Feb 07, 2019 34.63 34.63 34.24 34.36 5,545 -0.49(-1.41%)
Feb 06, 2019 35.05 35.12 34.85 34.85 2,858 -0.41(-1.17%)
Feb 05, 2019 35.15 35.29 35.15 35.26 5,063 +0.31(+0.88%)
Feb 04, 2019 34.72 34.97 34.72 34.95 1,057 +0.04(+0.10%)
Feb 01, 2019 34.79 34.92 34.79 34.92 1,233 -0.11(-0.31%)
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%)
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.