Invesco BRIC ETF (EEB)
AMEX: EEB
· Real-Time Price · USD
39.20
0.10 (0.26%)
At close: Feb 14, 2020, 9:59 PM
EEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2020 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.00% | 0 |
| Feb 26, 2020 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.00% | 0 |
| Feb 25, 2020 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.00% | 0 |
| Feb 24, 2020 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.00% | 0 |
| Feb 21, 2020 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.00% | 0 |
| Feb 20, 2020 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.00% | 0 |
| Feb 19, 2020 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.00% | 0 |
| Feb 18, 2020 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.00% | 0 |
| Feb 14, 2020 | 39.19 | 39.21 | 39.19 | 39.20 | 39.20 | 0.26% | 2,437 |
| Feb 13, 2020 | 39.03 | 39.24 | 38.35 | 39.10 | 39.10 | -0.53% | 13,231 |
| Feb 12, 2020 | 39.19 | 39.36 | 39.19 | 39.31 | 39.31 | 1.08% | 11,457 |
| Feb 11, 2020 | 38.88 | 39.19 | 38.86 | 38.89 | 38.89 | 1.57% | 8,017 |
| Feb 10, 2020 | 38.10 | 38.35 | 38.09 | 38.29 | 38.29 | -0.16% | 119,493 |
| Feb 7, 2020 | 38.41 | 38.44 | 38.27 | 38.35 | 38.35 | -1.44% | 5,986 |
| Feb 6, 2020 | 38.93 | 39.06 | 38.86 | 38.91 | 38.91 | 0.10% | 5,351 |
| Feb 5, 2020 | 39.07 | 39.10 | 38.81 | 38.87 | 38.87 | 0.23% | 8,245 |
| Feb 4, 2020 | 38.78 | 39.00 | 38.76 | 38.78 | 38.78 | 2.05% | 6,078 |
| Feb 3, 2020 | 37.59 | 38.15 | 37.59 | 38.00 | 38.00 | 1.50% | 8,753 |
| Jan 31, 2020 | 37.69 | 37.69 | 37.36 | 37.44 | 37.44 | -2.02% | 7,471 |
| Jan 30, 2020 | 37.96 | 38.21 | 37.65 | 38.21 | 38.21 | -1.19% | 3,611 |