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 (%)
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%)
Nov 01, 2018 32.01 32.82 32.01 32.82 5,172 +0.92(+2.88%)
Oct 31, 2018 31.72 31.98 31.65 31.91 3,914 +0.82(+2.64%)
Oct 30, 2018 31.05 31.21 31.04 31.08 6,590 +0.41(+1.33%)
Oct 29, 2018 31.87 31.87 30.68 30.68 2,727 -0.80(-2.56%)
Oct 26, 2018 31.07 31.61 31.07 31.48 3,180 -0.04(-0.12%)
Oct 25, 2018 31.13 31.66 31.13 31.52 4,558 +0.59(+1.92%)
Oct 24, 2018 31.74 31.74 30.92 30.92 7,005 -0.95(-2.99%)
Oct 23, 2018 31.62 31.94 31.52 31.88 52,457 -0.35(-1.08%)
Oct 22, 2018 32.41 32.41 32.20 32.23 5,060 +0.33(+1.04%)
Oct 19, 2018 32.26 32.26 31.83 31.89 2,756 +0.07(+0.23%)
Oct 18, 2018 32.19 32.19 31.78 31.82 6,469 -0.85(-2.60%)
Oct 17, 2018 32.83 32.83 32.67 32.67 4,898 -0.37(-1.11%)
Oct 16, 2018 32.67 33.04 32.65 33.04 57,895 +0.76(+2.37%)
Oct 15, 2018 32.24 32.47 32.13 32.27 5,426 -0.26(-0.81%)
Oct 12, 2018 32.41 32.54 32.18 32.54 4,559 +0.88(+2.78%)
Oct 11, 2018 31.62 32.02 31.40 31.66 14,937 -0.09(-0.28%)
Oct 10, 2018 32.24 32.24 31.75 31.75 19,833 -0.98(-3.00%)
Oct 09, 2018 32.58 32.78 32.55 32.73 4,889 -0.08(-0.26%)
Oct 08, 2018 32.64 32.86 32.63 32.81 6,077 +0.32(+0.99%)
Oct 05, 2018 32.57 32.57 32.26 32.49 13,996 -0.14(-0.43%)
Oct 04, 2018 32.88 32.88 32.41 32.63 9,517 -0.77(-2.31%)
Oct 03, 2018 33.75 33.78 33.37 33.40 9,526 +0.13(+0.40%)
Oct 02, 2018 33.22 33.38 33.15 33.27 6,601 -0.15(-0.45%)
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.