Indicators

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

31.60 +0.03 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	30.28	30.34	30.19	30.27	324,214	-0.04(-0.13%)
Dec 28, 2023	30.37	30.39	30.26	30.31	260,774	+0.09(+0.30%)
Dec 27, 2023	30.04	30.23	30.04	30.22	192,410	+0.22(+0.73%)
Dec 26, 2023	29.95	30.04	29.76	30.00	100,501	+0.25(+0.84%)
Dec 22, 2023	29.76	29.81	29.65	29.75	202,433	+0.07(+0.24%)
Dec 21, 2023	29.65	29.68	29.51	29.68	421,572	+0.39(+1.33%)
Dec 20, 2023	29.65	29.65	29.23	29.29	358,260	-0.33(-1.11%)
Dec 19, 2023	29.46	29.69	29.46	29.62	129,768	+0.16(+0.54%)
Dec 18, 2023	29.55	29.55	29.27	29.46	225,003	+0.10(+0.34%)
Dec 15, 2023	29.46	29.46	29.32	29.36	122,220	-0.16(-0.54%)
Dec 14, 2023	29.38	29.55	29.31	29.52	289,808	+0.45(+1.56%)
Dec 13, 2023	28.62	29.06	28.40	29.06	162,732	+0.41(+1.45%)
Dec 12, 2023	28.52	28.65	28.45	28.65	119,759	+0.00(+0.00%)
Dec 11, 2023	28.60	28.68	28.50	28.65	200,479	+0.10(+0.35%)
Dec 08, 2023	28.40	28.57	28.39	28.55	90,007	+0.01(+0.03%)
Dec 07, 2023	28.38	28.54	28.37	28.54	164,681	+0.18(+0.63%)
Dec 06, 2023	28.59	28.59	28.34	28.36	125,199	-0.03(-0.12%)
Dec 05, 2023	28.40	28.44	28.32	28.40	363,301	-0.12(-0.43%)
Dec 04, 2023	28.57	28.64	28.42	28.52	236,807	-0.25(-0.86%)

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.