Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

31.06 +0.04 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.16 25.16 25.16 0 +0.38(+1.55%)
Mar 27, 2018 24.78 24.78 24.78 121 -0.22(-0.89%)
Mar 26, 2018 24.86 25.02 24.86 25.00 1,501 +0.50(+2.02%)
Mar 23, 2018 24.81 24.81 24.51 24.51 4,027 -0.37(-1.49%)
Mar 22, 2018 24.71 24.88 24.71 24.88 3,848 -0.30(-1.19%)
Mar 16, 2018 25.18 25.18 25.18 40 -0.11(-0.42%)
Mar 15, 2018 25.31 25.31 25.28 25.28 650 -0.26(-1.04%)
Mar 13, 2018 25.55 25.55 25.55 12 +0.05(+0.19%)
Mar 12, 2018 25.30 25.50 25.30 25.50 859 +0.30(+1.21%)
Mar 08, 2018 25.19 25.19 25.19 7 +0.07(+0.28%)
Mar 02, 2018 25.12 25.12 25.12 2 +0.26(+1.06%)
Mar 01, 2018 24.95 24.95 24.81 24.86 969 -0.06(-0.25%)
Feb 28, 2018 25.30 25.30 24.92 24.92 2,852 -0.66(-2.59%)
Feb 27, 2018 25.58 25.58 25.58 25.58 679 -0.19(-0.75%)
Feb 26, 2018 25.55 25.78 25.55 25.78 1,301 +0.29(+1.14%)
Feb 23, 2018 25.48 25.48 25.48 25.48 907 +0.28(+1.12%)
Feb 22, 2018 25.20 25.20 25.20 25.20 737 +0.01(+0.04%)
Feb 20, 2018 25.19 25.19 25.19 3 +0.02(+0.06%)
Feb 14, 2018 25.18 25.18 25.18 0 +0.44(+1.78%)
Feb 13, 2018 24.72 24.74 24.72 24.74 1,527 +0.56(+2.33%)
Feb 09, 2018 24.17 24.17 24.17 1 -0.38(-1.54%)
Feb 07, 2018 24.55 24.55 24.55 58 -0.65(-2.57%)
Feb 06, 2018 24.64 25.20 24.63 25.20 4,068 +1.33(+5.58%)
Feb 05, 2018 25.11 25.34 23.87 23.87 4,526 -1.41(-5.56%)
Feb 02, 2018 25.55 25.57 25.27 25.27 4,440 -0.78(-3.01%)
Feb 01, 2018 26.08 26.10 25.83 26.06 2,196 -0.02(-0.07%)
Jan 31, 2018 26.49 26.49 26.07 26.08 796 +0.30(+1.16%)
Jan 30, 2018 25.78 25.89 25.78 25.78 999 -0.56(-2.14%)
Jan 29, 2018 26.57 26.57 26.34 26.34 827 -0.30(-1.14%)
Jan 26, 2018 26.64 26.64 26.64 26.64 318 +0.51(+1.94%)
Jan 25, 2018 26.57 26.57 26.14 26.14 1,124 -0.22(-0.82%)
Jan 24, 2018 26.36 26.36 26.35 26.35 1,098 +0.45(+1.72%)
Jan 23, 2018 25.79 26.16 25.79 25.91 1,442 +0.20(+0.77%)
Jan 22, 2018 25.96 25.96 25.71 25.71 474 +0.04(+0.16%)
Jan 19, 2018 25.57 25.67 25.57 25.67 496 +0.19(+0.73%)
Jan 18, 2018 25.48 25.48 25.48 25.48 763 -0.15(-0.60%)
Jan 17, 2018 25.77 25.78 25.34 25.64 883 +0.00(+0.02%)
Jan 16, 2018 25.15 25.15 25.15 25.63 1,876 +0.50(+2.00%)
Jan 12, 2018 25.13 25.13 25.13 0 +0.38(+1.53%)
Jan 11, 2018 25.12 25.12 24.75 24.75 650 +0.04(+0.14%)
Jan 10, 2018 24.98 25.05 24.91 24.72 8,579 -0.17(-0.67%)
Jan 09, 2018 25.12 25.12 24.78 24.89 5,773 -0.07(-0.28%)
Jan 08, 2018 25.10 25.10 24.96 24.96 419 +0.05(+0.21%)
Jan 05, 2018 25.08 25.08 24.82 24.90 1,251 +0.24(+0.97%)
Jan 04, 2018 24.59 24.84 24.59 24.66 715 +0.04(+0.14%)
Jan 03, 2018 24.95 24.95 24.50 24.63 5,960 +0.21(+0.87%)
Jan 02, 2018 24.26 24.26 24.26 24.42 2,027 +0.02(+0.07%)
Dec 29, 2017 24.40 24.40 24.40 0 +0.40(+1.65%)
Dec 28, 2017 24.15 24.15 23.99 24.00 2,219 +0.08(+0.33%)
Dec 27, 2017 23.31 24.05 23.31 23.92 1,846 +0.56(+2.38%)
Dec 26, 2017 23.37 23.59 23.37 23.37 1,989 +0.04(+0.19%)
Dec 22, 2017 23.35 23.35 23.32 23.32 1,588 +0.01(+0.03%)
Dec 21, 2017 23.30 23.36 23.30 23.32 1,298 -0.24(-1.03%)
Dec 20, 2017 23.56 23.56 23.56 23.56 467 +0.37(+1.57%)
Dec 19, 2017 23.15 23.33 23.15 23.19 2,754 -0.09(-0.39%)
Dec 18, 2017 23.77 23.77 23.28 23.28 2,494 -0.21(-0.88%)
Dec 15, 2017 24.25 24.25 23.02 23.49 12,114 +0.13(+0.56%)
Dec 13, 2017 23.36 23.36 23.36 2 +0.66(+2.92%)
Dec 12, 2017 23.06 23.06 22.70 22.70 274 -0.30(-1.29%)
Dec 11, 2017 22.99 22.99 22.99 22.99 494 +0.17(+0.74%)
Dec 08, 2017 22.76 22.82 22.76 22.82 3,026 +0.06(+0.25%)
Dec 07, 2017 22.43 22.77 22.43 22.77 1,408 +0.02(+0.11%)
Dec 06, 2017 22.81 22.81 22.74 22.74 1,651 -0.62(-2.63%)
Dec 05, 2017 23.45 23.55 23.25 23.36 1,749 +0.26(+1.14%)
Dec 04, 2017 23.07 23.10 23.07 23.10 1,399 -0.42(-1.77%)
Dec 01, 2017 23.51 23.51 23.51 23.51 395 +0.41(+1.79%)
Nov 30, 2017 23.97 23.97 23.10 23.10 1,170 -0.31(-1.31%)
Nov 28, 2017 23.41 23.41 23.41 11 +0.14(+0.58%)
Nov 27, 2017 23.71 23.71 23.27 23.27 1,607 -0.42(-1.78%)
Nov 24, 2017 23.36 23.69 23.36 23.69 308 +0.08(+0.34%)
Nov 22, 2017 23.95 23.95 23.61 23.61 3,837 +0.18(+0.76%)
Nov 21, 2017 23.34 23.43 23.34 23.43 1,609 +0.23(+0.98%)
Nov 20, 2017 22.95 23.21 22.95 23.21 1,730 +0.28(+1.20%)
Nov 16, 2017 22.93 22.93 22.93 12 +0.24(+1.07%)
Nov 15, 2017 22.78 22.78 22.56 22.69 2,419 -0.01(-0.04%)
Nov 14, 2017 22.68 22.70 22.67 22.70 3,501 -0.09(-0.39%)
Nov 13, 2017 22.78 22.78 22.78 22.78 741 +0.00(+0.00%)
Nov 10, 2017 22.78 22.78 22.78 22.78 247 -0.15(-0.64%)
Nov 09, 2017 22.80 22.93 22.80 22.93 2,074 -0.21(-0.91%)
Nov 08, 2017 23.08 23.14 23.08 23.14 812 +0.22(+0.95%)
Nov 07, 2017 22.92 22.92 22.92 22.92 549 -0.24(-1.05%)
Nov 06, 2017 23.08 23.16 23.06 23.16 3,881 +0.00(+0.00%)
Nov 02, 2017 23.16 23.16 23.16 24 +0.09(+0.41%)
Oct 31, 2017 23.07 23.07 23.07 85 +0.18(+0.78%)
Oct 30, 2017 22.89 22.89 22.89 22.89 446 -0.06(-0.24%)
Oct 27, 2017 22.95 22.95 22.95 22.95 1,236 -0.11(-0.49%)
Oct 26, 2017 23.06 23.06 23.06 23.06 203 -0.11(-0.49%)
Oct 24, 2017 23.17 23.17 23.17 1 -0.08(-0.35%)
Oct 20, 2017 23.25 23.25 23.25 0 +0.19(+0.81%)
Oct 19, 2017 23.07 23.07 23.07 23.07 326 -0.25(-1.05%)
Oct 18, 2017 23.08 23.31 23.08 23.31 777 +0.09(+0.40%)
Oct 17, 2017 23.41 23.41 23.22 23.22 1,575 -0.22(-0.93%)
Oct 16, 2017 23.25 23.44 23.16 23.44 2,068 +0.25(+1.08%)
Oct 13, 2017 23.28 23.28 23.19 23.19 636 +0.25(+1.09%)
Oct 12, 2017 22.95 23.05 22.84 22.94 4,140 +0.02(+0.11%)
Oct 11, 2017 22.91 22.91 22.91 22.91 192 +0.22(+0.98%)
Oct 10, 2017 22.76 22.76 22.69 22.69 395 +0.12(+0.55%)
Oct 09, 2017 22.50 22.57 22.50 22.57 268 -0.02(-0.07%)
Oct 06, 2017 22.58 22.58 22.58 22.58 270 -0.05(-0.20%)
Oct 04, 2017 22.63 1 -0.10(-0.44%)
Sep 29, 2017 22.73 22.73 22.73 0 +0.32(+1.41%)
Sep 28, 2017 22.41 22.41 22.32 22.41 730 +0.21(+0.94%)
Sep 27, 2017 22.31 22.31 22.13 22.20 1,424 -0.47(-2.06%)
Sep 26, 2017 22.67 22.67 22.67 22.67 242 -0.08(-0.36%)
Sep 25, 2017 22.75 22.75 22.75 22.75 271 -0.09(-0.39%)
Sep 22, 2017 22.91 22.91 22.84 22.84 1,027 -0.19(-0.85%)
Sep 21, 2017 23.04 23.04 23.04 23.04 268 +0.15(+0.67%)
Sep 20, 2017 22.97 23.06 22.88 22.88 1,614 -0.17(-0.74%)
Sep 18, 2017 23.05 23.05 23.05 0 +0.23(+1.01%)
Sep 14, 2017 22.82 100 +0.13(+0.56%)
Sep 13, 2017 22.70 22.70 22.70 22.70 1,094 -0.19(-0.85%)
Sep 12, 2017 22.98 22.98 22.84 22.89 14,822 +0.10(+0.43%)
Sep 11, 2017 22.79 22.79 22.79 22.79 446 +0.06(+0.29%)
Sep 08, 2017 22.73 22.73 22.73 22.73 543 -0.02(-0.07%)
Sep 07, 2017 22.68 22.78 22.68 22.74 5,479 +0.32(+1.44%)
Sep 05, 2017 22.42 30 +0.00(+0.02%)
Aug 31, 2017 22.42 3 +0.06(+0.27%)
Aug 30, 2017 22.38 22.38 22.36 22.36 13,256 -0.15(-0.65%)
Aug 28, 2017 22.50 1 -0.05(-0.24%)
Aug 25, 2017 22.49 22.58 22.49 22.56 1,292 +0.10(+0.46%)
Aug 24, 2017 22.44 22.45 22.38 22.45 1,093 +0.13(+0.60%)
Aug 23, 2017 22.32 22.32 22.25 22.32 693 -0.04(-0.20%)
Aug 22, 2017 22.23 22.36 22.18 22.36 1,700 +0.36(+1.64%)
Aug 21, 2017 22.00 22.00 22.00 22.00 311 -0.05(-0.22%)
Aug 18, 2017 22.04 22.05 22.04 22.05 2,212 +0.06(+0.27%)
Aug 17, 2017 21.99 21.99 21.99 21.99 217 +0.00(+0.00%)
Aug 16, 2017 21.99 21.99 21.99 21.99 158 +0.02(+0.07%)
Aug 15, 2017 21.94 21.97 21.94 21.97 494 -0.06(-0.27%)
Aug 14, 2017 21.95 22.10 21.95 22.03 2,446 +0.25(+1.14%)
Aug 11, 2017 21.80 21.80 21.76 21.79 672 -0.00(-0.01%)
Aug 10, 2017 22.03 22.03 21.79 21.79 1,010 -0.32(-1.43%)
Aug 09, 2017 22.08 22.16 22.08 22.10 864 -0.35(-1.55%)
Aug 08, 2017 22.58 22.58 22.45 22.45 989 -0.01(-0.04%)
Aug 07, 2017 22.31 22.46 22.31 22.46 481 +0.14(+0.62%)
Aug 04, 2017 22.41 22.41 22.31 22.32 2,841 +0.06(+0.29%)
Aug 03, 2017 22.27 22.27 22.26 22.26 523 -0.13(-0.59%)
Aug 02, 2017 22.39 22.39 22.39 22.39 5,070 +0.25(+1.11%)
Jul 31, 2017 22.14 22.14 22.14 0 +0.02(+0.11%)
Jul 28, 2017 22.17 22.37 22.12 22.12 5,904 -0.34(-1.51%)
Jul 25, 2017 22.46 111 +0.13(+0.58%)
Jul 21, 2017 22.33 76 -0.10(-0.43%)
Jul 20, 2017 22.44 22.44 22.42 22.43 868 +0.22(+0.98%)
Jul 19, 2017 22.40 22.40 22.20 22.21 31,412 -0.02(-0.11%)
Jul 18, 2017 22.09 22.23 22.07 22.23 2,718 +0.12(+0.55%)
Jul 17, 2017 22.13 22.19 22.02 22.11 2,908 -0.20(-0.91%)
Jul 14, 2017 22.26 22.31 22.10 22.31 9,433 +0.29(+1.32%)
Jul 13, 2017 22.02 22.02 22.02 22.02 126 +0.02(+0.11%)
Jul 12, 2017 21.69 22.00 21.68 22.00 15,253 +0.62(+2.88%)
Jul 11, 2017 21.38 21.38 21.38 21.38 1,003 +0.17(+0.80%)
Jul 10, 2017 21.21 21.25 21.21 21.21 951 +0.18(+0.85%)
Jul 07, 2017 21.06 21.06 21.04 21.04 1,359 -0.26(-1.20%)
Jul 06, 2017 21.26 21.29 21.26 21.29 455 -0.18(-0.84%)
Jul 05, 2017 21.48 21.48 21.30 21.47 3,830 -0.17(-0.79%)
Jul 03, 2017 21.64 21.64 21.64 21.64 128 +0.08(+0.39%)
Jun 30, 2017 21.56 21.56 21.56 21.56 124 +0.27(+1.27%)
Jun 29, 2017 21.45 21.45 21.00 21.29 3,626 -0.19(-0.87%)
Jun 27, 2017 21.47 21.47 21.47 0 -0.12(-0.56%)
Jun 26, 2017 21.59 21.59 21.59 21.59 355 +0.38(+1.79%)
Jun 23, 2017 21.15 21.32 21.10 21.21 2,299 -0.15(-0.72%)
Jun 22, 2017 20.78 21.37 20.78 21.37 5,473 +0.40(+1.93%)
Jun 21, 2017 20.96 20.96 20.96 20.96 1,178 -0.05(-0.23%)
Jun 20, 2017 21.38 21.38 21.01 21.01 1,045 -0.34(-1.59%)
Jun 19, 2017 21.11 21.35 21.11 21.35 541 +0.26(+1.23%)
Jun 16, 2017 21.20 21.20 21.09 21.09 2,824 -0.12(-0.58%)
Jun 15, 2017 21.04 21.21 20.94 21.21 989 -0.22(-1.02%)
Jun 13, 2017 21.43 17 +0.21(+0.99%)
Jun 09, 2017 21.22 192 -0.15(-0.72%)
Jun 08, 2017 21.54 21.54 21.19 21.38 3,791 -0.15(-0.71%)
Jun 06, 2017 21.53 1 -0.04(-0.19%)
Jun 05, 2017 21.64 21.64 21.57 21.57 1,451 -0.02(-0.08%)
Jun 02, 2017 21.59 21.63 21.39 21.59 10,312 +0.10(+0.45%)
Jun 01, 2017 21.29 21.50 21.29 21.49 10,232 +0.06(+0.26%)
May 31, 2017 21.31 21.43 21.25 21.43 4,796 -0.09(-0.40%)
May 30, 2017 21.52 21.69 21.52 21.52 53,545 -0.16(-0.73%)
May 26, 2017 21.69 21.69 21.55 21.68 3,596 +0.15(+0.68%)
May 25, 2017 21.53 21.53 21.45 21.53 1,586 +0.12(+0.55%)
May 24, 2017 21.41 21.41 21.41 21.41 2,354 +0.17(+0.81%)
May 23, 2017 21.39 21.39 21.24 21.24 810 -0.01(-0.04%)
May 22, 2017 21.18 21.25 21.13 21.25 3,768 -0.11(-0.49%)
May 19, 2017 21.31 21.35 21.26 21.35 2,028 +0.45(+2.13%)
May 18, 2017 21.09 21.11 20.87 20.91 2,641 -0.62(-2.86%)
May 17, 2017 21.52 21.62 21.45 21.52 5,884 -0.17(-0.79%)
May 16, 2017 21.78 21.80 21.69 21.69 19,929 -0.06(-0.26%)
May 15, 2017 21.84 21.84 21.55 21.75 2,407 +0.18(+0.83%)
May 12, 2017 21.37 21.57 21.37 21.57 4,839 +0.11(+0.53%)
May 11, 2017 21.51 21.51 21.26 21.46 8,636 +0.13(+0.61%)
May 10, 2017 21.24 21.38 21.21 21.33 7,918 +0.09(+0.42%)
May 09, 2017 21.04 21.29 21.04 21.24 3,372 +0.43(+2.07%)
May 08, 2017 20.81 20.81 20.81 20.81 217 +0.05(+0.24%)
May 04, 2017 20.76 280 -0.23(-1.09%)
May 03, 2017 20.79 21.08 20.79 20.99 1,219 -0.18(-0.84%)
May 02, 2017 20.83 21.17 20.79 21.17 14,874 +0.48(+2.31%)
May 01, 2017 20.63 20.69 20.62 20.69 1,383 +0.06(+0.27%)
Apr 28, 2017 20.55 20.63 20.55 20.63 805 +0.12(+0.60%)
Apr 27, 2017 20.51 20.51 20.51 20.51 796 -0.46(-2.19%)
Apr 26, 2017 20.67 20.97 20.50 20.97 367,282 +0.15(+0.72%)
Apr 25, 2017 20.88 21.00 20.61 20.82 2,244 -0.02(-0.10%)
Apr 24, 2017 20.57 20.84 20.42 20.84 4,199 +0.54(+2.67%)
Apr 21, 2017 20.42 20.42 20.30 20.30 751 -0.21(-1.01%)
Apr 20, 2017 20.25 20.50 20.25 20.50 3,325 +0.27(+1.32%)
Apr 19, 2017 20.38 20.39 20.23 20.23 1,229 -0.19(-0.95%)
Apr 18, 2017 20.49 20.49 20.33 20.43 796 -0.08(-0.39%)
Apr 17, 2017 20.50 20.51 20.50 20.51 441 +0.20(+0.99%)
Apr 13, 2017 20.60 20.60 20.31 20.31 638 -0.08(-0.41%)
Apr 12, 2017 20.38 20.45 20.30 20.39 8,401 +0.06(+0.30%)
Apr 11, 2017 20.23 20.34 20.23 20.33 971 -0.07(-0.32%)
Apr 10, 2017 20.40 20.40 20.40 20.40 184 -0.02(-0.12%)
Apr 07, 2017 20.40 20.42 20.40 20.42 641 -0.06(-0.28%)
Apr 06, 2017 20.53 20.53 20.40 20.48 2,578 -0.20(-0.98%)
Apr 05, 2017 20.71 20.71 20.68 20.68 370 +0.05(+0.27%)
Apr 04, 2017 20.49 20.66 20.49 20.62 1,936 +0.08(+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.