Indicators

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

30.40 -0.38 (-1.23%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	29.41	29.41	29.13	29.29	168,053	-0.06(-0.20%)
Jul 28, 2023	29.46	29.46	29.19	29.35	129,758	+0.41(+1.43%)
Jul 27, 2023	29.49	29.53	28.93	28.94	300,606	-0.44(-1.51%)
Jul 26, 2023	29.24	29.42	29.09	29.38	173,074	+0.12(+0.40%)
Jul 25, 2023	29.26	29.34	29.06	29.26	264,753	+0.17(+0.58%)
Jul 24, 2023	28.97	29.15	28.90	29.09	98,802	+0.33(+1.13%)
Jul 21, 2023	28.98	28.98	28.74	28.77	78,596	-0.05(-0.17%)
Jul 20, 2023	29.00	29.00	28.72	28.82	116,911	-0.17(-0.58%)
Jul 19, 2023	29.19	29.19	28.99	28.99	55,241	-0.21(-0.71%)
Jul 18, 2023	29.11	29.21	29.05	29.19	53,495	+0.01(+0.03%)
Jul 17, 2023	29.00	29.20	28.94	29.18	68,986	+0.25(+0.85%)
Jul 14, 2023	28.97	29.15	28.92	28.94	83,047	-0.09(-0.31%)
Jul 13, 2023	29.08	29.08	28.84	29.03	111,938	+0.30(+1.03%)
Jul 12, 2023	28.64	28.83	28.61	28.73	125,188	+0.39(+1.36%)
Jul 11, 2023	28.28	28.36	28.07	28.34	215,071	+0.36(+1.27%)
Jul 10, 2023	27.95	28.00	27.87	27.99	490,328	-0.03(-0.11%)
Jul 07, 2023	27.88	28.17	27.81	28.02	99,113	+0.25(+0.89%)
Jul 06, 2023	28.09	28.09	27.68	27.77	267,990	-0.52(-1.85%)
Jul 05, 2023	28.52	28.52	28.21	28.29	37,568	-0.17(-0.61%)

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.