Indicators

Columbia Beyond Brics ETF (NY: BBRC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.03	14.04	13.96	14.00	5,595	+0.04(+0.26%)
Jan 30, 2017	13.97	14.02	13.96	13.96	10,836	-0.10(-0.71%)
Jan 27, 2017	14.10	14.13	14.01	14.06	7,354	-0.06(-0.45%)
Jan 26, 2017	14.05	14.13	13.99	14.13	34,655	+0.02(+0.13%)
Jan 25, 2017	14.06	14.26	14.06	14.11	14,817	-0.04(-0.26%)
Jan 24, 2017	13.97	14.20	13.97	14.15	29,852	+0.22(+1.57%)
Jan 23, 2017	13.83	14.03	13.83	13.93	17,836	+0.13(+0.93%)
Jan 20, 2017	13.85	13.85	13.68	13.80	10,751	+0.10(+0.73%)
Jan 19, 2017	13.81	13.83	13.69	13.70	17,543	+0.01(+0.07%)
Jan 18, 2017	13.70	13.80	13.66	13.69	27,456	-0.08(-0.60%)
Jan 17, 2017	13.83	13.87	13.73	13.77	21,055	-0.09(-0.65%)
Jan 13, 2017		13.86	13.86	13.86	0	+0.03(+0.19%)
Jan 12, 2017	13.98	13.98	13.80	13.84	22,405	-0.08(-0.59%)
Jan 11, 2017	13.87	13.92	13.74	13.92	108,404	+0.16(+1.13%)
Jan 10, 2017	13.77	13.94	13.75	13.76	27,171	-0.09(-0.63%)
Jan 09, 2017	13.84	13.89	13.74	13.85	11,078	+0.06(+0.44%)
Jan 06, 2017	13.83	13.85	13.78	13.79	12,407	-0.07(-0.53%)
Jan 05, 2017	13.85	13.90	13.77	13.86	10,427	+0.11(+0.80%)
Jan 04, 2017	13.66	13.78	13.61	13.75	14,188	+0.16(+1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.