Skip to main content

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

28.16 -0.12 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 28.28 28.29 28.08 28.16 42,884 -0.12(-0.42%)
Jun 02, 2023 28.20 28.31 28.14 28.28 51,497 +0.35(+1.25%)
Jun 01, 2023 27.69 27.93 27.61 27.93 27,094 +0.34(+1.23%)
May 31, 2023 27.76 27.76 27.39 27.59 83,356 -0.28(-1.00%)
May 30, 2023 27.98 28.02 27.77 27.87 46,394 -0.11(-0.39%)
May 26, 2023 27.72 28.00 27.72 27.98 41,437 +0.46(+1.67%)
May 25, 2023 27.40 27.53 27.34 27.52 61,336 +0.21(+0.77%)
May 24, 2023 27.33 27.33 27.24 27.31 35,876 -0.04(-0.15%)
May 23, 2023 27.62 27.62 27.29 27.35 108,230 -0.22(-0.80%)
May 22, 2023 27.75 27.75 27.53 27.57 34,404 +0.07(+0.25%)
May 19, 2023 27.68 27.73 27.46 27.50 31,607 +0.10(+0.36%)
May 18, 2023 27.29 27.46 27.25 27.40 19,854 -0.06(-0.22%)
May 17, 2023 27.41 27.50 27.21 27.46 28,424 +0.43(+1.59%)
May 16, 2023 27.28 27.36 27.03 27.03 26,390 -0.20(-0.73%)
May 15, 2023 27.33 27.33 27.04 27.23 32,315 +0.21(+0.78%)
May 12, 2023 27.07 27.14 26.87 27.02 66,109 +0.00(+0.00%)
May 11, 2023 27.26 27.26 26.88 27.02 25,206 -0.29(-1.06%)
May 10, 2023 27.38 27.46 27.23 27.31 38,832 -0.01(-0.04%)
May 09, 2023 27.44 27.44 27.22 27.32 21,269 -0.07(-0.26%)
May 08, 2023 27.54 27.54 27.32 27.39 22,600 +0.06(+0.22%)
May 05, 2023 27.14 27.41 26.99 27.33 39,841 +0.31(+1.15%)
May 04, 2023 27.30 27.30 26.89 27.02 41,609 -0.06(-0.22%)
May 03, 2023 27.02 27.21 26.83 27.08 59,869 +0.15(+0.56%)
May 02, 2023 27.17 27.17 26.80 26.93 101,716 -0.19(-0.70%)
May 01, 2023 27.19 27.23 26.98 27.12 22,901 -0.06(-0.22%)
Apr 28, 2023 26.96 27.18 26.92 27.18 44,669 +0.15(+0.55%)
Apr 27, 2023 27.03 27.05 26.78 27.03 31,858 +0.36(+1.35%)
Apr 26, 2023 26.97 26.97 26.60 26.67 20,942 +0.13(+0.49%)
Apr 25, 2023 26.99 26.99 26.54 26.54 14,880 -0.45(-1.67%)
Apr 24, 2023 26.83 27.08 26.83 26.99 40,277 +0.03(+0.11%)
Apr 21, 2023 27.03 27.03 26.88 26.96 31,700 -0.15(-0.55%)
Apr 20, 2023 27.10 27.29 27.10 27.11 19,140 +0.07(+0.26%)
Apr 19, 2023 27.02 27.16 26.94 27.04 27,799 -0.31(-1.13%)
Apr 18, 2023 27.35 27.46 27.33 27.35 19,819 -0.04(-0.15%)
Apr 17, 2023 27.51 27.51 27.32 27.39 40,818 -0.11(-0.40%)
Apr 14, 2023 27.53 27.63 27.41 27.50 56,411 -0.21(-0.76%)
Apr 13, 2023 27.44 27.73 27.44 27.71 40,575 +0.39(+1.43%)
Apr 12, 2023 27.39 27.60 27.31 27.32 33,489 -0.07(-0.26%)
Apr 11, 2023 27.13 27.42 27.13 27.39 38,732 +0.32(+1.18%)
Apr 10, 2023 27.00 27.08 26.80 27.07 31,781 +0.10(+0.37%)
Apr 06, 2023 27.03 27.03 26.68 26.97 11,316 -0.02(-0.07%)
Apr 05, 2023 27.10 27.10 26.79 26.99 25,762 -0.05(-0.18%)
Apr 04, 2023 27.23 27.23 26.97 27.04 20,154 -0.10(-0.37%)
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.