ETF Historical Data - EEI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (EEI)
ETF (EEI) Historical

ETF (EEI)

12.992

0.122

(0.95%)

Closed February 25 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740502500	12.956	0.09	0.67	12.93	12.956	12.93	4057
1740416100	12.87	0.05	0.37	12.91	12.91	12.87	3675
1740156900	12.822	-0.09	-0.68	12.802	12.838	12.802	3364
1740070500	12.91	0	0.00	12.91	12.91	12.91	0
1739984100	12.91	0	0.00	12.91	12.91	12.91	0
1739897700	12.91	0.06	0.47	12.862	12.914	12.862	4180
1739811300	12.85	0.05	0.37	12.866	12.866	12.804	12716
1739552100	12.802	0	0.00	12.802	12.802	12.802	0
1739465700	12.802	0.11	0.83	12.71	12.802	12.71	1581
1739379300	12.696	-0.01	-0.09	12.702	12.754	12.696	2395
1739292900	12.708	0.03	0.24	12.7	12.708	12.7	4045
1739206500	12.678	0.12	0.96	12.626	12.678	12.626	271
1738947300	12.558	0	0.00	12.612	12.612	12.558	180
1738860900	12.558	0.14	1.14	12.5	12.558	12.5	640
1738774500	12.416	0.05	0.37	12.454	12.454	12.416	4145
1738688100	12.37	0	0.00	12.37	12.37	12.37	25
1738601700	12.37	-0.09	-0.71	12.326	12.37	12.276	1376
1738342500	12.458	0.1	0.79	12.436	12.458	12.436	327
1738256100	12.36	0.04	0.34	12.36	12.36	12.36	15
1738169700	12.318	0.02	0.15	12.336	12.336	12.318	350
1738083300	12.3	0.07	0.56	12.274	12.3	12.274	443
1737996900	12.232	0.08	0.67	12.144	12.232	12.144	12918
1737737700	12.15	-0.05	-0.41	12.242	12.246	12.15	5351
1737651300	12.2	0.03	0.21	12.2	12.2	12.2	411
1737564900	12.174	0	0.00	12.174	12.174	12.174	0
1737478500	12.174	-0.02	-0.20	12.2	12.2	12.16	1023
1737392100	12.198	-0.04	-0.29	12.244	12.244	12.192	8710
1737132900	12.234	0.09	0.74	12.24	12.24	12.234	4957
1737046500	12.144	0.02	0.18	12.144	12.144	12.144	1979
1736960100	12.122	0.18	1.49	12.032	12.122	12.032	1758
1736873700	11.944	0.02	0.15	11.944	11.944	11.944	1000
1736787300	11.926	-0.02	-0.18	11.954	11.954	11.924	643
1736528100	11.948	-0.07	-0.62	11.99	12.028	11.948	5969
1736441700	12.022	0.09	0.75	11.952	12.022	11.952	1270
1736355300	11.932	-0.13	-1.09	11.934	11.94	11.93	1101
1736268900	12.064	0	0.02	12.036	12.064	12.036	9830
1736182500	12.062	0.08	0.70	12.01	12.062	11.95	23625
1735923300	11.978	-0.11	-0.94	12.002	12.01	11.978	7368
1735836900	12.092	0.23	1.90	12.024	12.092	12.01	2287
1735577700	11.866	-0.03	-0.24	11.866	11.866	11.866	2000
1735318500	11.894	0.13	1.12	11.894	11.894	11.894	200
1734972900	11.762	0.14	1.22	11.7	11.764	11.7	13844
1734713700	11.62	-0.12	-1.04	11.62	11.62	11.62	100
1734627300	11.742	-0.1	-0.81	11.77	11.77	11.704	891
1734540900	11.838	0.01	0.05	11.888	11.888	11.836	5571
1734454500	11.832	-0.12	-1.02	11.87	11.87	11.832	3412
1734368100	11.954	-0.11	-0.88	11.98	11.98	11.946	1334
1734108900	12.06	-0.03	-0.22	12.084	12.084	12.06	1914
1734022500	12.086	0.01	0.12	12.106	12.106	12.086	3297
1733936100	12.072	-0.03	-0.23	12.074	12.074	12.072	1281
1733849700	12.1	-0.05	-0.41	12.1	12.1	12.1	385
1733763300	12.15	0.06	0.46	12.138	12.15	12.116	2231
1733504100	12.094	0.05	0.43	12.094	12.094	12.094	750
1733417700	12.042	0	0.00	12.042	12.042	12.042	0
1733331300	12.042	0.07	0.57	12.042	12.042	12.042	41
1733244900	11.974	0.04	0.35	12.002	12.002	11.974	5037
1733158500	11.932	0.03	0.29	11.906	11.984	11.9	1708
1732899300	11.898	0.06	0.49	11.904	11.904	11.898	170
1732812900	11.84	0	0.00	11.84	11.84	11.84	0
1732726500	11.84	-0.04	-0.37	11.824	11.84	11.8	2107
1732640100	11.884	-0.15	-1.28	11.93	11.93	11.884	6924

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions