Indicators

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

31.42 -0.11 (-0.35%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.15	25.33	25.12	25.33	57,166	+0.06(+0.23%)
Jul 28, 2022	25.07	25.27	24.89	25.27	64,653	+0.24(+0.96%)
Jul 27, 2022	24.71	25.05	24.71	25.03	7,832	+0.52(+2.12%)
Jul 26, 2022	24.56	24.58	24.39	24.51	91,285	-0.22(-0.90%)
Jul 25, 2022	24.72	24.73	24.48	24.73	10,657	+0.24(+0.98%)
Jul 22, 2022	24.75	24.75	24.39	24.49	24,304	-0.19(-0.78%)
Jul 21, 2022	24.57	24.70	24.48	24.68	44,706	+0.34(+1.39%)
Jul 20, 2022	24.37	24.44	24.26	24.34	86,501	-0.12(-0.47%)
Jul 19, 2022	24.33	24.52	24.32	24.46	28,826	+0.39(+1.60%)
Jul 18, 2022	24.27	24.32	24.03	24.07	14,135	+0.12(+0.52%)
Jul 15, 2022	23.67	23.98	23.67	23.95	4,385	+0.33(+1.39%)
Jul 14, 2022	23.70	23.70	23.38	23.62	18,661	-0.25(-1.05%)
Jul 13, 2022	23.63	23.97	23.54	23.87	10,810	+0.04(+0.16%)
Jul 12, 2022	23.69	24.02	23.69	23.83	25,535	-0.02(-0.08%)
Jul 11, 2022	23.96	24.01	23.85	23.85	7,262	-0.58(-2.37%)
Jul 08, 2022	24.41	24.48	24.35	24.43	5,049	+0.16(+0.68%)
Jul 07, 2022	24.15	24.36	24.15	24.27	29,561	+0.52(+2.19%)
Jul 06, 2022	23.77	23.82	23.60	23.75	7,215	-0.17(-0.73%)
Jul 05, 2022	23.77	23.92	23.46	23.92	12,577	-0.15(-0.64%)

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.