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, 2020 37.52 37.52 37.19 37.27 7,333 -0.76(-2.01%)
Jan 30, 2020 37.79 38.03 37.48 38.03 3,410 -0.46(-1.20%)
Jan 29, 2020 38.76 38.76 38.49 38.49 1,764 -0.14(-0.37%)
Jan 28, 2020 38.49 38.64 38.24 38.63 6,512 +0.61(+1.61%)
Jan 27, 2020 37.64 38.20 37.49 38.02 7,583 -1.13(-2.90%)
Jan 24, 2020 39.79 39.79 39.01 39.16 7,333 -0.58(-1.45%)
Jan 23, 2020 39.52 39.76 39.43 39.74 9,981 -0.27(-0.68%)
Jan 22, 2020 40.28 40.40 40.01 40.01 5,477 -0.10(-0.26%)
Jan 21, 2020 40.18 40.26 40.05 40.11 6,672 -0.78(-1.90%)
Jan 17, 2020 40.87 40.89 40.71 40.89 17,279 +0.35(+0.86%)
Jan 16, 2020 40.62 40.62 40.43 40.54 4,113 +0.10(+0.24%)
Jan 15, 2020 40.54 40.56 40.44 40.44 3,559 -0.21(-0.51%)
Jan 14, 2020 40.79 40.79 40.50 40.65 34,832 -0.37(-0.90%)
Jan 13, 2020 40.68 41.02 40.68 41.02 1,777 +0.67(+1.65%)
Jan 10, 2020 40.68 40.70 40.32 40.35 29,736 +0.01(+0.02%)
Jan 09, 2020 40.36 40.44 40.29 40.34 7,924 +0.29(+0.72%)
Jan 08, 2020 39.92 40.31 39.91 40.05 47,626 +0.11(+0.28%)
Jan 07, 2020 39.85 40.03 39.85 39.94 5,490 -0.03(-0.08%)
Jan 06, 2020 39.60 40.00 39.60 39.98 4,394 -0.00(-0.00%)
Jan 03, 2020 39.84 40.17 39.84 39.98 5,625 -0.54(-1.33%)
Jan 02, 2020 39.63 40.52 39.63 40.51 20,898 +1.21(+3.09%)
Dec 31, 2019 39.27 39.30 39.19 39.30 3,315 +0.06(+0.16%)
Dec 30, 2019 39.55 39.55 39.24 39.24 4,207 -0.17(-0.42%)
Dec 27, 2019 39.45 39.52 39.40 39.40 5,023 +0.05(+0.12%)
Dec 26, 2019 39.11 39.36 39.11 39.36 4,190 +0.30(+0.76%)
Dec 24, 2019 39.08 39.12 39.05 39.06 1,707 +0.01(+0.03%)
Dec 23, 2019 38.89 39.09 38.89 39.05 4,713 +0.26(+0.67%)
Dec 20, 2019 38.67 38.90 38.65 38.79 9,662 +0.15(+0.38%)
Dec 19, 2019 38.54 38.69 38.54 38.64 4,920 +0.05(+0.14%)
Dec 18, 2019 38.43 38.61 38.43 38.59 4,438 +0.25(+0.64%)
Dec 17, 2019 38.21 38.34 38.21 38.34 4,402 +0.16(+0.41%)
Dec 16, 2019 38.10 38.31 38.10 38.18 2,499 +0.32(+0.84%)
Dec 13, 2019 37.92 38.19 37.81 37.87 6,372 +0.18(+0.47%)
Dec 12, 2019 37.26 37.86 37.26 37.69 8,909 +0.36(+0.95%)
Dec 11, 2019 37.16 37.37 37.16 37.33 1,600 +0.39(+1.05%)
Dec 10, 2019 36.92 36.95 36.92 36.95 849 +0.01(+0.03%)
Dec 09, 2019 37.05 37.05 36.94 36.94 4,651 -0.05(-0.14%)
Dec 06, 2019 36.95 37.00 36.92 36.99 1,336 +0.33(+0.91%)
Dec 05, 2019 36.52 36.70 36.52 36.65 2,901 +0.35(+0.95%)
Dec 04, 2019 36.39 36.40 36.31 36.31 675 +0.23(+0.65%)
Dec 03, 2019 35.86 36.07 35.86 36.07 3,231 -0.26(-0.71%)
Dec 02, 2019 36.41 36.41 36.20 36.33 3,226 -0.01(-0.01%)
Nov 29, 2019 36.42 36.42 36.32 36.34 1,336 -0.33(-0.91%)
Nov 27, 2019 36.47 36.67 36.39 36.67 14,390 +0.16(+0.43%)
Nov 26, 2019 36.20 36.51 36.20 36.51 85,805 -0.10(-0.26%)
Nov 25, 2019 36.50 36.64 36.50 36.61 1,627 +0.31(+0.85%)
Nov 22, 2019 36.14 36.30 36.14 36.30 2,775 +0.24(+0.67%)
Nov 21, 2019 35.92 36.06 35.89 36.06 1,118 +0.33(+0.93%)
Nov 20, 2019 35.83 35.83 35.60 35.72 2,451 -0.37(-1.02%)
Nov 19, 2019 36.24 36.24 36.02 36.09 1,251 +0.01(+0.03%)
Nov 18, 2019 36.35 36.35 36.08 36.08 535 -0.34(-0.94%)
Nov 15, 2019 36.39 36.47 36.39 36.42 3,392 +0.36(+1.01%)
Nov 14, 2019 36.05 36.06 35.93 36.06 1,197 -0.13(-0.36%)
Nov 13, 2019 36.30 36.30 36.09 36.19 9,379 -0.40(-1.09%)
Nov 12, 2019 36.71 36.71 36.52 36.59 6,894 -0.34(-0.92%)
Nov 11, 2019 36.81 36.94 36.62 36.93 2,198 -0.22(-0.58%)
Nov 08, 2019 37.14 37.33 37.10 37.14 4,933 -0.40(-1.06%)
Nov 07, 2019 37.49 37.68 37.49 37.54 3,699 +0.48(+1.29%)
Nov 06, 2019 37.12 37.15 36.99 37.07 1,572 -0.14(-0.39%)
Nov 05, 2019 37.22 37.27 37.14 37.21 3,247 +0.04(+0.10%)
Nov 04, 2019 37.14 37.35 37.04 37.17 3,195 +0.37(+1.01%)
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.