Indicators

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

31.40 +0.20 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.64	27.79	27.22	27.22	13,613	-0.13(-0.49%)
Apr 28, 2022	27.31	27.52	26.96	27.36	20,429	+0.26(+0.95%)
Apr 27, 2022	27.17	27.31	26.84	27.10	29,429	+0.14(+0.51%)
Apr 26, 2022	27.29	27.29	26.96	26.96	13,946	-0.68(-2.45%)
Apr 25, 2022	27.61	27.64	27.29	27.64	9,008	-0.04(-0.13%)
Apr 22, 2022	28.03	28.09	27.66	27.68	15,608	-0.45(-1.60%)
Apr 21, 2022	28.54	28.63	28.07	28.13	9,020	-0.43(-1.49%)
Apr 20, 2022	28.54	28.73	28.42	28.55	10,260	+0.23(+0.81%)
Apr 19, 2022	28.22	28.32	28.22	28.32	14,831	-0.10(-0.36%)
Apr 18, 2022	28.45	28.56	28.35	28.42	16,931	-0.11(-0.39%)
Apr 14, 2022	28.69	28.69	28.52	28.53	15,261	-0.47(-1.61%)
Apr 13, 2022	28.90	29.02	28.87	29.00	27,821	+0.28(+0.96%)
Apr 12, 2022	28.99	28.99	28.68	28.72	65,421	-0.14(-0.49%)
Apr 11, 2022	28.92	29.03	28.82	28.87	69,201	-0.22(-0.76%)
Apr 08, 2022	29.10	29.17	29.09	29.09	9,240	-0.04(-0.13%)
Apr 07, 2022	29.15	29.16	28.93	29.13	7,686	-0.14(-0.49%)
Apr 06, 2022	29.25	29.29	29.05	29.27	11,289	-0.34(-1.14%)
Apr 05, 2022	29.89	29.89	29.46	29.61	5,729	-0.53(-1.76%)
Apr 04, 2022	30.17	30.17	30.05	30.14	16,555	+0.40(+1.33%)

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.