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 (%)
Sep 30, 2019	23.35	23.35	23.35	23.35	46	+0.01(+0.06%)
Sep 27, 2019	23.34	23.34	23.34	23.34	109	-0.25(-1.06%)
Sep 26, 2019	23.52	23.59	23.52	23.59	324	+0.16(+0.66%)
Sep 25, 2019	23.24	23.43	23.24	23.43	3,786	+0.00(+0.01%)
Sep 24, 2019	23.50	23.54	23.39	23.43	2,466	-0.15(-0.65%)
Sep 23, 2019	23.60	23.60	23.58	23.58	254	+0.10(+0.42%)
Sep 20, 2019	23.36	23.60	23.36	23.48	658	+0.15(+0.65%)
Sep 19, 2019	23.26	23.49	23.26	23.33	589	-0.13(-0.55%)
Sep 18, 2019	23.46	23.46	23.46	23.46	43	-0.07(-0.31%)
Sep 17, 2019	23.47	23.53	23.47	23.53	1,112	-0.01(-0.03%)
Sep 16, 2019	23.61	23.61	23.42	23.54	5,406	-0.20(-0.84%)
Sep 13, 2019	23.77	23.77	23.74	23.74	439	+0.08(+0.35%)
Sep 12, 2019	23.66	23.66	23.66	23.66	96	+0.18(+0.76%)
Sep 11, 2019	23.42	23.48	23.42	23.48	422	+0.13(+0.56%)
Sep 10, 2019	22.95	23.55	22.95	23.35	4,539	+0.07(+0.28%)
Sep 09, 2019	23.42	23.42	23.28	23.28	1,097	+0.01(+0.03%)
Sep 06, 2019	23.28	23.28	23.28	23.28	0	+0.16(+0.68%)
Sep 05, 2019	23.15	23.16	23.12	23.12	1,800	+0.24(+1.06%)
Sep 04, 2019	22.55	22.95	22.55	22.88	5,761	+0.41(+1.82%)

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.