Indicators

Columbia EM Core Ex-China ETF (NY: XCEM )

31.20 -0.23 (-0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.40	24.40	24.40	0	+0.40(+1.65%)
Dec 28, 2017	24.15	24.15	23.99	24.00	2,219	+0.08(+0.33%)
Dec 27, 2017	23.31	24.05	23.31	23.92	1,846	+0.56(+2.38%)
Dec 26, 2017	23.37	23.59	23.37	23.37	1,989	+0.04(+0.19%)
Dec 22, 2017	23.35	23.35	23.32	23.32	1,588	+0.01(+0.03%)
Dec 21, 2017	23.30	23.36	23.30	23.32	1,298	-0.24(-1.03%)
Dec 20, 2017	23.56	23.56	23.56	23.56	467	+0.37(+1.57%)
Dec 19, 2017	23.15	23.33	23.15	23.19	2,754	-0.09(-0.39%)
Dec 18, 2017	23.77	23.77	23.28	23.28	2,494	-0.21(-0.88%)
Dec 15, 2017	24.25	24.25	23.02	23.49	12,114	+0.13(+0.56%)
Dec 13, 2017		23.36	23.36	23.36	2	+0.66(+2.92%)
Dec 12, 2017	23.06	23.06	22.70	22.70	274	-0.30(-1.29%)
Dec 11, 2017	22.99	22.99	22.99	22.99	494	+0.17(+0.74%)
Dec 08, 2017	22.76	22.82	22.76	22.82	3,026	+0.06(+0.25%)
Dec 07, 2017	22.43	22.77	22.43	22.77	1,408	+0.02(+0.11%)
Dec 06, 2017	22.81	22.81	22.74	22.74	1,651	-0.62(-2.63%)
Dec 05, 2017	23.45	23.55	23.25	23.36	1,749	+0.26(+1.14%)
Dec 04, 2017	23.07	23.10	23.07	23.10	1,399	-0.42(-1.77%)

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.