Skip to main content

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

31.08 +0.05 (+0.16%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.04 22.02 585 +0.32(+1.46%)
Jun 28, 2018 21.58 21.70 21.58 21.70 4,364 +0.17(+0.78%)
Jun 27, 2018 21.54 21.55 21.53 21.53 340 -0.40(-1.81%)
Jun 26, 2018 21.86 21.93 21.85 21.93 1,155 +0.09(+0.43%)
Jun 25, 2018 21.82 21.85 21.78 21.84 680 -0.35(-1.57%)
Jun 22, 2018 22.56 22.56 22.19 22.19 1,380 +0.25(+1.13%)
Jun 21, 2018 21.87 21.94 21.87 21.94 562 -0.18(-0.80%)
Jun 20, 2018 22.13 22.13 22.12 22.12 528 +0.17(+0.76%)
Jun 19, 2018 21.81 21.95 21.78 21.95 30,856 -0.47(-2.09%)
Jun 15, 2018 22.42 22.42 22.42 0 -0.29(-1.29%)
Jun 14, 2018 22.71 22.71 22.71 22.71 986 -0.27(-1.17%)
Jun 13, 2018 22.89 22.98 22.89 22.98 283 -0.00(-0.01%)
Jun 12, 2018 22.97 22.98 22.97 22.98 416 -0.01(-0.04%)
Jun 11, 2018 23.00 23.07 22.97 22.99 1,935 -0.09(-0.38%)
Jun 08, 2018 22.91 23.08 22.90 23.08 2,486 -0.03(-0.11%)
Jun 07, 2018 23.12 23.12 22.96 23.10 1,450 -0.26(-1.10%)
Jun 06, 2018 23.36 23.36 23.36 23.36 175 +0.24(+1.03%)
Jun 05, 2018 23.25 23.25 23.10 23.12 1,814 -0.24(-1.02%)
Jun 04, 2018 23.27 23.50 23.25 23.36 4,038 +0.26(+1.11%)
Jun 01, 2018 23.16 23.16 23.09 23.10 1,406 +0.23(+1.01%)
May 31, 2018 22.87 22.87 22.79 22.87 1,741 -0.13(-0.54%)
May 30, 2018 22.63 23.00 22.63 23.00 1,637 +0.25(+1.09%)
May 29, 2018 23.02 23.02 22.75 22.75 2,063 -0.67(-2.86%)
May 25, 2018 23.42 23.42 23.42 0 +0.05(+0.23%)
May 24, 2018 23.37 23.37 23.37 23.37 249 -0.30(-1.27%)
May 22, 2018 23.67 23.67 23.67 0 -0.13(-0.55%)
May 21, 2018 23.43 23.80 23.42 23.80 1,994 +0.32(+1.36%)
May 18, 2018 23.18 23.48 23.18 23.48 929 -0.15(-0.64%)
May 17, 2018 24.00 24.00 23.63 23.63 420 -0.32(-1.33%)
May 16, 2018 24.34 24.34 23.83 23.95 5,707 -0.00(-0.02%)
May 15, 2018 23.80 23.96 23.77 23.96 1,149 -0.35(-1.42%)
May 14, 2018 24.23 24.30 24.09 24.30 776 +0.16(+0.65%)
May 11, 2018 24.50 24.50 24.12 24.14 5,578 +0.00(+0.00%)
May 10, 2018 23.84 24.14 23.84 24.14 874 +0.55(+2.32%)
May 09, 2018 23.57 23.71 23.37 23.60 6,297 +0.05(+0.22%)
May 08, 2018 23.51 23.55 23.51 23.55 436 -0.40(-1.66%)
May 07, 2018 23.94 23.94 23.94 23.94 175 +0.04(+0.18%)
May 04, 2018 23.90 23.90 23.90 23.90 115 +0.07(+0.30%)
May 03, 2018 23.84 23.99 23.83 23.83 1,261 -0.19(-0.77%)
May 02, 2018 24.12 24.12 24.01 24.01 542 -0.20(-0.81%)
May 01, 2018 23.84 24.21 23.82 24.21 2,457 -0.01(-0.02%)
Apr 30, 2018 24.22 24.22 24.22 24.22 115 -0.16(-0.65%)
Apr 27, 2018 24.37 24.37 24.37 24.37 167 +0.27(+1.13%)
Apr 26, 2018 24.10 24.10 24.10 24.10 239 +0.37(+1.56%)
Apr 25, 2018 24.03 24.03 23.73 23.73 2,282 -0.69(-2.81%)
Apr 24, 2018 24.42 24.42 24.42 24.42 147 -0.08(-0.33%)
Apr 20, 2018 24.50 24.50 24.50 56 -0.47(-1.89%)
Apr 18, 2018 24.97 24.97 24.97 0 +0.18(+0.73%)
Apr 17, 2018 24.79 24.79 24.79 24.79 224 +0.20(+0.83%)
Apr 16, 2018 24.57 24.59 24.57 24.59 578 +0.12(+0.49%)
Apr 13, 2018 24.81 24.81 24.47 24.47 260 -0.46(-1.86%)
Apr 12, 2018 24.84 24.93 24.84 24.93 717 +0.12(+0.50%)
Apr 11, 2018 24.81 24.81 24.81 24.81 491 +0.36(+1.46%)
Apr 10, 2018 24.45 24.46 24.43 24.45 2,590 +0.02(+0.09%)
Apr 09, 2018 24.43 24.49 24.31 24.43 1,896 -0.09(-0.36%)
Apr 06, 2018 24.52 24.52 24.52 24.52 267 -0.42(-1.70%)
Apr 05, 2018 24.93 24.94 24.93 24.94 352 -0.00(-0.02%)
Apr 04, 2018 24.94 24.94 24.94 24.94 1,001 +0.22(+0.88%)
Apr 03, 2018 24.73 24.74 24.73 24.73 1,550 +0.15(+0.61%)
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.