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 (%)
Sep 28, 2018 33.36 33.59 33.36 33.39 1,484 -0.10(-0.31%)
Sep 27, 2018 33.37 33.53 33.37 33.49 8,549 +0.20(+0.59%)
Sep 26, 2018 33.20 33.40 33.20 33.29 2,697 +0.22(+0.67%)
Sep 25, 2018 32.91 33.07 32.89 33.07 4,234 +0.15(+0.46%)
Sep 24, 2018 32.97 32.97 32.87 32.92 5,601 -0.34(-1.01%)
Sep 21, 2018 33.39 33.40 33.25 33.25 6,892 -0.08(-0.23%)
Sep 20, 2018 33.33 33.40 33.22 33.33 34,787 +0.38(+1.14%)
Sep 19, 2018 32.67 33.01 32.67 32.95 4,914 +0.52(+1.60%)
Sep 18, 2018 32.26 32.50 32.26 32.43 13,327 +0.16(+0.50%)
Sep 17, 2018 32.24 32.34 32.24 32.27 7,168 -0.23(-0.70%)
Sep 14, 2018 32.60 32.60 32.39 32.50 2,544 -0.03(-0.09%)
Sep 13, 2018 32.58 32.74 32.50 32.53 5,727 +0.24(+0.73%)
Sep 12, 2018 32.02 32.29 31.87 32.29 2,974 +0.46(+1.45%)
Sep 11, 2018 31.48 31.83 31.48 31.83 7,474 -0.08(-0.25%)
Sep 10, 2018 32.12 32.12 31.85 31.91 8,216 -0.47(-1.44%)
Sep 07, 2018 32.31 32.55 32.29 32.38 14,844 +0.09(+0.29%)
Sep 06, 2018 32.31 32.44 32.16 32.28 5,534 +0.01(+0.03%)
Sep 05, 2018 32.40 32.40 32.21 32.27 9,069 -0.42(-1.30%)
Sep 04, 2018 32.93 32.93 32.70 32.70 6,125 -0.66(-1.98%)
Aug 31, 2018 33.36 33.36 33.36 0 +0.25(+0.77%)
Aug 30, 2018 33.50 33.50 33.07 33.10 25,967 -0.73(-2.17%)
Aug 29, 2018 33.58 33.84 33.56 33.84 6,113 +0.26(+0.78%)
Aug 28, 2018 33.91 33.91 33.57 33.57 5,950 -0.23(-0.67%)
Aug 27, 2018 33.61 33.86 33.61 33.80 37,759 +0.59(+1.79%)
Aug 24, 2018 33.09 33.21 33.07 33.21 7,210 +0.47(+1.42%)
Aug 23, 2018 33.32 33.40 32.74 32.74 18,739 -0.59(-1.77%)
Aug 22, 2018 33.20 33.35 33.19 33.33 4,613 +0.08(+0.23%)
Aug 21, 2018 33.29 33.44 33.25 33.25 5,714 -0.04(-0.11%)
Aug 20, 2018 33.11 33.31 33.11 33.29 7,138 +0.25(+0.74%)
Aug 17, 2018 32.72 33.07 32.59 33.05 6,255 +0.19(+0.57%)
Aug 16, 2018 32.90 33.04 32.83 32.86 46,641 +0.26(+0.81%)
Aug 15, 2018 32.58 32.67 32.34 32.59 10,682 -0.78(-2.34%)
Aug 14, 2018 33.19 33.40 33.16 33.37 21,381 +0.16(+0.48%)
Aug 13, 2018 33.38 33.38 33.05 33.22 17,649 -0.41(-1.21%)
Aug 10, 2018 33.58 33.68 33.52 33.62 15,480 -0.60(-1.76%)
Aug 09, 2018 34.35 34.43 34.22 34.23 25,085 -0.21(-0.60%)
Aug 08, 2018 34.62 34.62 34.41 34.43 13,011 -0.31(-0.90%)
Aug 07, 2018 34.89 34.96 34.71 34.74 8,133 +0.15(+0.44%)
Aug 06, 2018 34.64 34.71 34.59 34.59 3,351 -0.20(-0.57%)
Aug 03, 2018 34.66 34.80 34.66 34.79 4,665 +0.25(+0.72%)
Aug 02, 2018 34.34 34.54 34.31 34.54 15,791 -0.26(-0.74%)
Aug 01, 2018 34.86 35.00 34.78 34.80 4,902 -0.37(-1.06%)
Jul 31, 2018 35.17 35.27 35.15 35.17 3,151 +0.07(+0.21%)
Jul 30, 2018 35.39 35.39 35.10 35.10 6,746 -0.09(-0.27%)
Jul 27, 2018 35.60 35.60 35.06 35.20 7,191 -0.16(-0.45%)
Jul 26, 2018 35.39 35.49 35.33 35.35 2,265 -0.33(-0.93%)
Jul 25, 2018 35.06 35.69 35.06 35.69 12,630 +0.81(+2.31%)
Jul 24, 2018 35.13 35.20 34.83 34.88 6,563 +0.34(+1.00%)
Jul 23, 2018 34.67 34.67 34.54 34.54 886 -0.13(-0.38%)
Jul 20, 2018 34.63 34.69 34.60 34.67 2,746 +0.35(+1.01%)
Jul 19, 2018 34.25 34.34 34.22 34.32 9,317 -0.46(-1.33%)
Jul 18, 2018 34.79 34.81 34.71 34.78 5,537 -0.24(-0.67%)
Jul 17, 2018 34.62 35.02 34.62 35.02 4,009 +0.31(+0.90%)
Jul 16, 2018 34.77 34.77 34.66 34.71 9,740 -0.20(-0.56%)
Jul 13, 2018 34.81 34.90 34.76 34.90 4,135 -0.04(-0.13%)
Jul 12, 2018 34.78 34.97 34.76 34.95 5,855 +0.51(+1.49%)
Jul 11, 2018 34.56 34.73 34.42 34.43 13,210 -0.63(-1.80%)
Jul 10, 2018 35.07 35.09 34.90 35.06 20,594 +0.10(+0.30%)
Jul 09, 2018 34.93 34.99 34.80 34.96 7,717 +0.49(+1.42%)
Jul 06, 2018 34.15 34.49 34.13 34.47 18,424 +0.54(+1.58%)
Jul 05, 2018 33.99 33.99 33.81 33.93 22,977 -0.04(-0.11%)
Jul 03, 2018 33.97 33.97 33.97 0 +0.06(+0.17%)
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.