The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

EGShares Beyond BRICs ETF

  • BBRC
  • NYSE
  • Latest 23.04
  • Currency US$
  • Change 0.03
  • Percent Change 0.13 %
  • Volume 27,013
  • Tue Aug 19, 2014 03:59 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 23.04 Last Trade: Aug 19, 2014
Date High Low Open Close Volume
Aug 19 23.13 23.02 23.04 23.04 27,013
Aug 18 23.06 22.93 23.01 23.01 17,138
Aug 15 22.96 22.66 22.94 22.84 46,193
Aug 14 22.97 22.89 22.93 22.96 62,998
Aug 13 23.00 22.86 22.91 22.96 31,618
Aug 12 22.82 22.71 22.74 22.81 29,962
Aug 11 22.78 22.62 22.70 22.75 58,076
Aug 8 22.64 22.45 22.52 22.56 144,516
Aug 7 22.58 22.36 22.57 22.47 94,420
Aug 6 22.68 22.51 22.61 22.55 114,566
Aug 5 22.83 22.56 22.81 22.66 45,396
Aug 4 22.92 22.67 22.78 22.89 30,716
Aug 1 22.57 22.29 22.49 22.46 150,249
Jul 31 22.89 22.30 22.89 22.41 93,731
Jul 30 22.90 22.57 22.90 22.68 51,886
Jul 29 22.99 22.84 22.97 22.86 84,836
Jul 28 23.06 22.89 23.01 23.04 59,385
Jul 25 22.99 22.87 22.97 22.99 144,626
Jul 24 23.05 22.94 22.97 22.98 32,620
Jul 23 23.10 22.91 23.10 23.01 39,001
Jul 22 23.10 22.99 22.99 23.06 79,390
Jul 21 22.98 22.75 22.88 22.93 264,480
Jul 18 22.97 22.72 22.87 22.89 28,492
Jul 17 22.93 22.66 22.83 22.66 46,642
Jul 16 22.98 22.82 22.86 22.86 39,801
Jul 15 22.86 22.69 22.74 22.78 97,177
Jul 14 22.80 22.66 22.80 22.76 67,043
Jul 11 22.69 22.51 22.51 22.69 39,681
Jul 10 22.72 22.47 22.54 22.62 80,317
Jul 9 22.75 22.60 22.70 22.67 57,544
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.