Indicators

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

30.44 +0.24 (+0.79%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	30.40	30.47	30.21	30.44	125,975	+0.24(+0.79%)
Apr 25, 2024	29.85	30.22	29.72	30.20	331,143	+0.07(+0.23%)
Apr 24, 2024	30.31	30.31	30.01	30.13	310,126	+0.00(+0.00%)
Apr 23, 2024	29.92	30.20	29.86	30.13	221,883	+0.22(+0.74%)
Apr 22, 2024	29.72	29.95	29.64	29.91	88,756	+0.21(+0.71%)
Apr 19, 2024	29.91	29.91	29.66	29.70	134,954	-0.21(-0.70%)
Apr 18, 2024	30.01	30.09	29.82	29.91	301,087	-0.02(-0.07%)
Apr 17, 2024	30.12	30.12	29.79	29.93	139,714	-0.03(-0.10%)
Apr 16, 2024	29.91	30.04	29.78	29.96	634,905	-0.40(-1.32%)
Apr 15, 2024	30.67	30.74	30.34	30.36	148,938	-0.33(-1.08%)
Apr 12, 2024	30.98	30.98	30.62	30.69	118,340	-0.66(-2.11%)
Apr 11, 2024	31.24	31.36	31.02	31.35	116,321	+0.21(+0.67%)
Apr 10, 2024	31.17	31.24	31.00	31.14	222,737	-0.46(-1.46%)
Apr 09, 2024	31.60	31.64	31.45	31.60	87,317	+0.24(+0.77%)
Apr 08, 2024	31.39	31.45	31.32	31.36	89,047	+0.18(+0.58%)
Apr 05, 2024	31.08	31.26	31.02	31.18	117,283	+0.12(+0.39%)
Apr 04, 2024	31.47	31.56	31.02	31.06	145,533	-0.12(-0.38%)
Apr 03, 2024	30.99	31.23	30.94	31.18	186,949	+0.08(+0.26%)
Apr 02, 2024	31.05	31.13	31.02	31.10	200,906	+0.07(+0.23%)

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.