BBRC - Columbia Beyond BRICs ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201817.6117.6417.5217.5517.559,300
Jul 12, 201817.6117.6317.5117.5517.5595,600
Jul 11, 201817.4817.5517.4817.5017.505,800
Jul 10, 201817.6517.6617.5817.6617.662,300
Jul 09, 201817.5917.7017.5917.6417.641,700
Jul 06, 201817.5317.5417.5317.5317.531,900
Jul 05, 201817.3717.4017.3517.4017.402,700
Jul 03, 201817.1017.1317.1017.1317.13500
Jul 02, 201817.1717.1717.1017.1717.171,800
Jun 29, 201817.2717.4117.2717.3417.343,300
Jun 28, 201816.9517.0716.9517.0717.071,900
Jun 27, 201817.1217.2617.0017.0017.001,400
Jun 26, 201817.1917.1917.1817.1917.191,700
Jun 25, 201817.2817.2817.1917.2517.252,400
Jun 22, 201817.3417.5017.3417.3817.383,000
Jun 21, 201817.2117.2117.1317.1317.131,800
Jun 20, 201817.3017.3217.2417.3217.326,400
Jun 19, 201817.2417.2417.1617.1717.172,700
Jun 18, 201817.5017.5017.4117.5017.501,000
Jun 15, 201817.7217.7217.7217.7217.72200
Jun 14, 201817.9917.9917.8317.8417.84700
Jun 13, 201818.0318.0317.8917.8917.891,200
Jun 12, 201818.0518.0517.9417.9617.962,700
Jun 11, 201818.2418.2418.0918.1018.102,500
Jun 08, 201817.9918.0617.9918.0618.06500
Jun 07, 201818.2918.3218.1018.2118.215,400
Jun 06, 201818.1618.3418.1618.2718.272,900
Jun 05, 201818.0518.1818.0518.1218.123,500
Jun 04, 201818.1218.1918.1018.1018.103,000
Jun 01, 201817.8318.0717.8317.9817.98800
May 31, 201817.7117.8817.7117.7917.795,900
May 30, 201817.8617.9617.8417.8417.841,500
May 29, 201818.0018.0017.7517.9017.905,900
May 25, 201818.0818.0818.0818.0818.08-
May 24, 201818.0718.0818.0318.0818.082,100
May 23, 201818.2218.2818.1518.2818.28900
May 22, 201818.3018.3618.3018.3618.36300
May 21, 201818.2318.2318.0718.0718.072,400
May 18, 201818.2218.2318.1318.1318.132,700
May 17, 201818.4218.4218.2118.2118.213,500
May 16, 201818.6418.6418.5018.5918.592,200
May 15, 201818.5718.5718.3618.4518.453,200
May 14, 201818.7418.7418.6918.6918.691,000
May 11, 201818.6518.7418.6418.6618.661,300
May 10, 201818.7118.7618.7018.7618.763,800
May 09, 201818.5418.5618.5218.5218.522,100
May 08, 201818.6518.6518.5118.5818.582,100
May 07, 201818.8018.8118.5718.6518.654,300
May 04, 201818.8318.8918.8318.8818.881,600
May 03, 201818.7918.7918.7018.7018.701,200
May 02, 201818.9719.0218.9018.9018.90700
May 01, 201819.0319.1018.9018.9818.982,600
Apr 30, 201819.1119.2019.0019.0019.006,400
Apr 27, 201819.2919.3019.2519.2519.258,600
Apr 26, 201819.1119.2819.1119.1919.192,200
Apr 25, 201819.0519.1119.0519.1119.11600
Apr 24, 201819.3719.3719.3719.3719.37800
Apr 23, 201819.4419.5219.4419.5219.52300
Apr 20, 201819.5619.6419.5519.5519.551,300
Apr 19, 201819.8619.8619.7419.7419.741,700
Apr 18, 201819.8319.8319.7519.8019.808,400
Apr 17, 201819.7419.7719.6919.6919.69700
Apr 16, 201819.6219.8319.6219.8319.831,300
Apr 13, 201819.7919.8119.6119.6419.6413,100
Apr 12, 201819.7619.8719.7619.7919.793,900
Apr 11, 201819.5319.6919.5319.6919.69300
Apr 10, 201819.6719.7819.6719.7819.781,600
Apr 09, 201819.7119.7419.5319.5319.531,000
Apr 06, 201819.4819.6019.4319.4319.43400
Apr 05, 201819.7319.8519.7119.7119.711,100
Apr 04, 201819.4219.7319.4119.6119.617,100
Apr 03, 201819.4119.5219.4119.5219.52400
Apr 02, 201819.3919.5119.2719.3019.301,300
Mar 29, 201819.5919.6519.5019.5019.50700
Mar 28, 201819.3819.3819.2619.2619.261,900
Mar 27, 201819.6019.7019.6019.6619.663,300
Mar 26, 201819.5319.5319.4319.4319.43600
Mar 23, 201819.4319.4919.0919.1119.111,900
Mar 22, 201819.5019.6119.3219.4919.493,000
Mar 21, 201819.6219.6519.6019.6519.651,100
Mar 20, 201819.5219.5219.4719.4719.471,000
Mar 19, 201819.3319.4519.3319.4119.413,100
Mar 16, 201819.5519.5519.5519.5519.55200
Mar 15, 201819.6819.6819.5819.6619.661,600
Mar 14, 201819.9619.9619.6719.6719.672,100
Mar 13, 201819.9119.9419.7119.7119.716,100
Mar 12, 201819.9019.9019.8619.8619.861,200
Mar 09, 201819.9519.9519.8519.8519.851,800
Mar 08, 201819.6519.7419.6419.7419.743,300
Mar 07, 201819.7619.8219.7219.8119.811,700
Mar 06, 201819.9919.9919.7719.8119.817,200
Mar 05, 201819.6319.7519.6319.7519.75800
Mar 02, 201819.4119.6619.4119.6519.653,300
Mar 01, 201819.6919.7019.5419.5419.542,100
Feb 28, 201819.7419.7419.6119.6119.612,200
Feb 27, 201820.0020.0019.6719.6719.6716,500
Feb 26, 201820.0220.1219.9220.0820.087,000
Feb 23, 201819.8320.0219.8320.0220.021,500
Feb 22, 201819.8519.8519.7519.7519.751,400
Feb 21, 201819.7119.8019.7119.8019.801,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...