Skip to main content

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

31.10 +0.07 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 31.07 31.15 31.01 31.10 249,477 +0.07(+0.23%)
Mar 27, 2024 31.01 31.04 30.90 31.03 259,973 +0.07(+0.23%)
Mar 26, 2024 31.07 31.16 30.94 30.96 244,009 -0.10(-0.32%)
Mar 25, 2024 31.01 31.11 30.91 31.06 105,214 +0.05(+0.16%)
Mar 22, 2024 31.04 31.06 30.91 31.01 163,078 -0.11(-0.35%)
Mar 21, 2024 31.26 31.28 31.07 31.12 206,851 +0.10(+0.32%)
Mar 20, 2024 30.69 31.03 30.62 31.02 188,944 +0.35(+1.14%)
Mar 19, 2024 30.59 30.71 30.50 30.67 182,299 -0.08(-0.26%)
Mar 18, 2024 30.92 30.92 30.73 30.75 132,728 -0.01(-0.03%)
Mar 15, 2024 30.81 30.82 30.68 30.76 290,110 -0.23(-0.74%)
Mar 14, 2024 31.13 31.15 30.91 30.99 355,177 -0.05(-0.16%)
Mar 13, 2024 31.02 31.12 30.94 31.04 154,949 -0.04(-0.13%)
Mar 12, 2024 31.06 31.14 30.90 31.08 125,370 +0.26(+0.84%)
Mar 11, 2024 30.84 30.87 30.77 30.82 257,312 -0.10(-0.32%)
Mar 08, 2024 31.09 31.22 30.86 30.92 246,423 -0.10(-0.32%)
Mar 07, 2024 30.59 31.06 30.59 31.02 656,256 +0.32(+1.04%)
Mar 06, 2024 30.68 30.82 30.63 30.70 203,009 +0.43(+1.42%)
Mar 05, 2024 30.40 30.41 30.18 30.27 258,507 -0.26(-0.85%)
Mar 04, 2024 30.53 30.58 30.41 30.53 380,020 +0.09(+0.30%)
Mar 01, 2024 30.18 30.48 30.18 30.44 488,363 +0.32(+1.06%)
Feb 29, 2024 30.19 30.19 30.00 30.12 142,060 +0.07(+0.23%)
Feb 28, 2024 30.14 30.14 30.00 30.05 140,299 -0.22(-0.73%)
Feb 27, 2024 30.29 30.29 30.18 30.27 166,896 +0.00(+0.00%)
Feb 26, 2024 30.27 30.30 30.20 30.27 209,813 -0.12(-0.39%)
Feb 23, 2024 30.44 30.44 30.27 30.39 127,247 -0.12(-0.39%)
Feb 22, 2024 30.49 30.55 30.37 30.51 263,655 +0.23(+0.76%)
Feb 21, 2024 30.27 30.28 30.17 30.28 366,493 -0.07(-0.23%)
Feb 20, 2024 30.42 30.42 30.26 30.35 295,145 +0.12(+0.40%)
Feb 16, 2024 30.20 30.33 30.14 30.23 72,617 -0.04(-0.13%)
Feb 15, 2024 30.25 30.29 30.09 30.27 226,053 +0.10(+0.33%)
Feb 14, 2024 30.07 30.17 29.92 30.17 247,953 +0.48(+1.62%)
Feb 13, 2024 30.04 30.04 29.57 29.69 87,258 -0.61(-2.01%)
Feb 12, 2024 30.22 30.42 30.19 30.30 118,131 +0.15(+0.50%)
Feb 09, 2024 30.05 30.22 29.98 30.15 283,465 +0.10(+0.33%)
Feb 08, 2024 30.11 30.11 29.95 30.05 419,829 -0.11(-0.36%)
Feb 07, 2024 30.05 30.16 29.94 30.16 255,922 +0.18(+0.60%)
Feb 06, 2024 29.68 29.99 29.68 29.98 327,997 +0.28(+0.94%)
Feb 05, 2024 29.71 29.72 29.51 29.70 174,288 +0.01(+0.03%)
Feb 02, 2024 29.65 29.69 29.54 29.69 114,498 +0.04(+0.13%)
Feb 01, 2024 29.45 29.66 29.45 29.65 103,776 +0.38(+1.30%)
Jan 31, 2024 29.42 29.55 29.23 29.27 356,860 -0.23(-0.78%)
Jan 30, 2024 29.32 29.55 29.32 29.50 511,735 -0.12(-0.41%)
Jan 29, 2024 29.63 29.64 29.45 29.62 352,329 +0.10(+0.34%)
Jan 26, 2024 29.47 29.57 29.45 29.52 464,443 +0.14(+0.48%)
Jan 25, 2024 29.43 29.43 29.28 29.38 402,550 +0.06(+0.20%)
Jan 24, 2024 29.31 29.48 29.31 29.32 145,161 +0.15(+0.51%)
Jan 23, 2024 29.19 29.21 29.07 29.17 210,122 +0.03(+0.10%)
Jan 22, 2024 29.19 29.27 29.09 29.14 235,254 -0.14(-0.48%)
Jan 19, 2024 29.15 29.28 29.02 29.28 317,070 +0.31(+1.07%)
Jan 18, 2024 28.98 28.98 28.80 28.97 524,703 +0.26(+0.91%)
Jan 17, 2024 28.68 28.73 28.52 28.71 138,171 -0.30(-1.03%)
Jan 16, 2024 29.37 29.37 29.00 29.01 152,594 -0.72(-2.42%)
Jan 12, 2024 29.82 29.85 29.64 29.73 114,128 +0.14(+0.47%)
Jan 11, 2024 29.65 29.65 29.41 29.59 93,288 +0.05(+0.17%)
Jan 10, 2024 29.56 29.57 29.44 29.54 85,393 -0.02(-0.07%)
Jan 09, 2024 29.69 29.73 29.51 29.56 302,142 -0.49(-1.63%)
Jan 08, 2024 29.79 30.05 29.74 30.05 132,445 +0.24(+0.81%)
Jan 05, 2024 29.77 29.92 29.68 29.81 161,813 +0.14(+0.47%)
Jan 04, 2024 29.66 29.77 29.55 29.67 113,304 +0.03(+0.10%)
Jan 03, 2024 29.67 29.77 29.58 29.64 269,872 -0.36(-1.20%)
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.