Indicators

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

31.35 +0.15 (+0.48%)

Streaming Delayed Price Updated: 10:03 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		22.04		22.02	585	+0.32(+1.46%)
Jun 28, 2018	21.58	21.70	21.58	21.70	4,364	+0.17(+0.78%)
Jun 27, 2018	21.54	21.55	21.53	21.53	340	-0.40(-1.81%)
Jun 26, 2018	21.86	21.93	21.85	21.93	1,155	+0.09(+0.43%)
Jun 25, 2018	21.82	21.85	21.78	21.84	680	-0.35(-1.57%)
Jun 22, 2018	22.56	22.56	22.19	22.19	1,380	+0.25(+1.13%)
Jun 21, 2018	21.87	21.94	21.87	21.94	562	-0.18(-0.80%)
Jun 20, 2018	22.13	22.13	22.12	22.12	528	+0.17(+0.76%)
Jun 19, 2018	21.81	21.95	21.78	21.95	30,856	-0.47(-2.09%)
Jun 15, 2018		22.42	22.42	22.42	0	-0.29(-1.29%)
Jun 14, 2018	22.71	22.71	22.71	22.71	986	-0.27(-1.17%)
Jun 13, 2018	22.89	22.98	22.89	22.98	283	-0.00(-0.01%)
Jun 12, 2018	22.97	22.98	22.97	22.98	416	-0.01(-0.04%)
Jun 11, 2018	23.00	23.07	22.97	22.99	1,935	-0.09(-0.38%)
Jun 08, 2018	22.91	23.08	22.90	23.08	2,486	-0.03(-0.11%)
Jun 07, 2018	23.12	23.12	22.96	23.10	1,450	-0.26(-1.10%)
Jun 06, 2018	23.36	23.36	23.36	23.36	175	+0.24(+1.03%)
Jun 05, 2018	23.25	23.25	23.10	23.12	1,814	-0.24(-1.02%)
Jun 04, 2018	23.27	23.50	23.25	23.36	4,038	+0.26(+1.11%)

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.