U.S. Markets open in 9 hrs 16 mins

Columbia Beyond BRICs ETF (BBRC)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.2713-0.06 (-0.37%)
At close: 2:47PM EDT
People also watch
ACTLALSCSMTCEXARPRLX
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201717.3117.3117.2017.2717.271,900
Jun 26, 201717.2417.4817.2417.3317.331,700
Jun 23, 201717.2917.3117.2317.3017.306,600
Jun 22, 201717.1517.1817.1517.1717.17700
Jun 21, 201717.1317.2617.1317.2617.2612,900
Jun 20, 201717.1317.2717.1217.1217.126,200
Jun 19, 201717.4217.4217.3617.3817.381,400
Jun 16, 201717.3017.3717.3017.3717.372,000
Jun 15, 201717.2717.3817.2617.3817.382,100
Jun 14, 201717.4517.5517.3017.3017.305,200
Jun 13, 201717.3117.3117.2517.2517.251,200
Jun 12, 201717.4017.4017.0017.2517.253,200
Jun 09, 201717.1817.2617.1717.2617.262,600
Jun 08, 201717.2517.3217.1917.3217.3215,300
Jun 07, 201717.2017.2817.1917.1917.1924,300
Jun 06, 201717.3917.3917.2017.3017.307,000
Jun 05, 201717.4117.4117.2617.3217.325,100
Jun 02, 201717.1717.3217.1717.2617.262,100
Jun 01, 201717.1117.1417.0117.1417.144,600
May 31, 201717.1017.1316.9817.0817.083,500
May 30, 201717.1317.1917.0517.1317.135,700
May 26, 201717.1317.2417.1317.1817.184,200
May 25, 201717.3217.3217.1317.1717.176,100
May 24, 201717.1017.2316.6517.2317.234,000
May 23, 201716.9817.1116.9717.0117.013,200
May 22, 201717.1017.1016.9217.0517.058,600
May 19, 201716.7417.0716.7416.8916.89118,300
May 18, 201716.6216.7016.5616.6916.6910,400
May 17, 201716.8116.8216.7516.7716.771,300
May 16, 201716.9416.9816.8616.8616.861,400
May 15, 201716.9216.9816.8316.9516.955,300
May 12, 201716.7716.9316.7416.8816.885,400
May 11, 201716.7316.7316.6516.7016.703,500
May 10, 201716.6416.8416.6416.6616.666,200
May 09, 201716.6316.6916.5616.5716.5725,300
May 08, 201716.5916.5916.5416.5816.583,000
May 05, 201716.5516.6616.5016.6616.667,800
May 04, 201716.4516.5216.3516.5216.521,400
May 03, 201716.5316.6116.5016.5016.503,000
May 02, 201716.6716.7216.5416.7216.728,300
May 01, 201716.5816.6616.5016.5016.5011,800
Apr 28, 201716.5116.5716.4516.5316.532,400
Apr 27, 201716.5216.5316.4216.4516.458,000
Apr 26, 201716.5316.5916.4016.5116.514,100
Apr 25, 201716.6116.6416.4816.5316.539,200
Apr 24, 201716.3916.5016.3916.4616.466,200
Apr 21, 201716.2816.2916.2516.2516.251,500
Apr 20, 201716.3716.3716.2816.3616.3615,500
Apr 19, 201716.1516.2316.1516.1616.163,600
Apr 18, 201716.2916.3016.1816.2416.242,000
Apr 17, 201716.3316.3516.2616.3516.359,000
Apr 13, 201716.2416.3816.1716.3216.324,700
Apr 12, 201716.3816.3816.1916.2416.248,900
Apr 11, 201716.1316.2216.1116.2016.206,000
Apr 10, 201716.2516.2516.1016.2516.255,400
Apr 07, 201716.1516.2216.1416.2216.224,000
Apr 06, 201716.2616.2616.1116.1616.1615,800
Apr 05, 201716.1416.1716.0516.0516.059,400
Apr 04, 201716.1416.2416.1316.1716.173,200
Apr 03, 201716.2316.2316.0016.1516.158,400
Mar 31, 201716.0516.1016.0116.0116.0110,300
Mar 30, 201716.3516.3616.1516.1516.158,000
Mar 29, 201716.2916.2916.0916.1616.165,600
Mar 28, 201716.2716.3016.1916.1916.195,200
Mar 27, 201716.0616.3316.0616.3316.3310,200
Mar 24, 201716.1916.3116.1916.2416.247,500
Mar 23, 201716.2216.3016.1716.2016.2016,300
Mar 22, 201716.1116.1516.0416.1116.116,500
Mar 21, 201716.1516.2016.0216.0516.0510,900
Mar 20, 201716.1616.2016.1616.2016.2013,400
Mar 17, 201716.1416.1816.0716.1816.184,000
Mar 16, 201716.1016.1315.9916.1116.1121,100
Mar 15, 201715.6115.9815.6015.9815.9815,200
Mar 14, 201715.5915.6215.5115.5415.5476,900
Mar 13, 201715.4615.7015.4615.5815.5831,100
Mar 10, 201715.5215.5515.5015.5315.538,800
Mar 09, 201715.4015.4315.3615.4315.4315,600
Mar 08, 201715.6115.6715.5315.5915.598,700
Mar 07, 201715.5715.7115.5715.6315.637,900
Mar 06, 201715.6715.7015.6215.6215.6225,800
Mar 03, 201715.6115.6915.5515.6315.6322,300
Mar 02, 201715.6715.6715.4715.5615.563,000
Mar 01, 201715.4615.7615.4515.6215.62107,700
Feb 28, 201715.6115.6115.3615.3915.3935,100
Feb 27, 201715.6915.7315.5815.6015.6025,400
Feb 24, 201715.5615.6815.5515.5515.5561,800
Feb 23, 201715.7115.8015.6315.7015.7062,500
Feb 22, 201715.6515.7015.5515.7015.705,900
Feb 21, 201715.4515.7015.4515.6215.6278,000
Feb 17, 201715.5415.5715.4615.4615.465,800
Feb 16, 201715.5515.5615.4615.5615.562,000
Feb 15, 201715.5915.6415.4815.5515.556,700
Feb 14, 201715.4715.6015.3615.4415.4410,500
Feb 13, 201715.6815.6915.5015.6315.6339,300
Feb 10, 201715.3615.6615.3615.6215.6214,500
Feb 09, 201715.4715.5015.3115.3115.3143,200
Feb 08, 201715.4515.4515.2715.2715.27125,600
Feb 07, 201715.2815.4315.2815.3615.364,400
Feb 06, 201715.5015.5715.3615.4915.4950,800
Feb 03, 201715.5015.5815.4915.4915.493,000
*Close price adjusted for dividends and splits.
Loading more data...