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 (%)
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%)
Dec 01, 2023 28.45 28.77 28.40 28.77 136,053 +0.28(+0.97%)
Nov 30, 2023 28.51 28.51 28.35 28.49 137,040 -0.02(-0.07%)
Nov 29, 2023 28.49 28.63 28.48 28.51 183,928 -0.06(-0.21%)
Nov 28, 2023 28.25 28.61 28.25 28.57 102,379 +0.32(+1.12%)
Nov 27, 2023 28.23 28.25 28.16 28.25 146,243 -0.01(-0.04%)
Nov 24, 2023 28.21 28.29 28.21 28.26 47,229 -0.06(-0.21%)
Nov 22, 2023 28.35 28.39 28.24 28.32 100,654 -0.07(-0.24%)
Nov 21, 2023 28.52 28.52 28.36 28.39 201,379 -0.14(-0.48%)
Nov 20, 2023 28.23 28.55 28.23 28.53 161,780 +0.23(+0.80%)
Nov 17, 2023 28.24 28.30 28.18 28.30 244,348 +0.07(+0.25%)
Nov 16, 2023 28.23 28.27 28.14 28.23 253,906 +0.01(+0.03%)
Nov 15, 2023 28.30 28.33 28.15 28.23 311,871 +0.09(+0.32%)
Nov 14, 2023 27.70 28.15 27.70 28.14 141,975 +0.74(+2.70%)
Nov 13, 2023 27.31 27.43 27.22 27.40 181,923 -0.16(-0.57%)
Nov 10, 2023 27.29 27.55 27.18 27.55 100,228 +0.36(+1.31%)
Nov 09, 2023 27.51 27.51 27.18 27.20 628,784 -0.19(-0.69%)
Nov 08, 2023 27.50 27.50 27.31 27.39 239,388 -0.17(-0.61%)
Nov 07, 2023 27.52 27.60 27.35 27.55 180,075 -0.14(-0.50%)
Nov 06, 2023 27.79 27.79 27.58 27.69 111,028 +0.24(+0.86%)
Nov 03, 2023 27.29 27.49 27.22 27.45 119,764 +0.42(+1.57%)
Nov 02, 2023 26.68 27.03 26.68 27.03 125,169 +0.59(+2.24%)
Nov 01, 2023 26.20 26.44 26.12 26.44 178,554 +0.39(+1.48%)
Oct 31, 2023 25.87 26.06 25.87 26.05 198,858 -0.04(-0.15%)
Oct 30, 2023 26.06 26.21 26.01 26.09 300,259 +0.24(+0.92%)
Oct 27, 2023 26.17 26.17 25.80 25.86 272,628 -0.15(-0.57%)
Oct 26, 2023 26.07 26.07 25.82 26.00 286,335 -0.18(-0.68%)
Oct 25, 2023 26.42 26.42 26.12 26.18 142,088 -0.30(-1.12%)
Oct 24, 2023 26.45 26.48 26.35 26.48 201,583 +0.20(+0.75%)
Oct 23, 2023 26.26 26.38 26.03 26.28 241,678 -0.05(-0.19%)
Oct 20, 2023 26.45 26.51 26.29 26.33 513,146 -0.27(-1.00%)
Oct 19, 2023 26.60 26.74 26.53 26.60 476,720 +0.00(+0.00%)
Oct 18, 2023 26.89 26.89 26.53 26.60 131,644 -0.43(-1.61%)
Oct 17, 2023 26.85 27.14 26.85 27.03 176,824 -0.03(-0.11%)
Oct 16, 2023 26.88 27.12 26.87 27.06 100,813 +0.27(+1.00%)
Oct 13, 2023 26.99 27.02 26.76 26.79 59,225 -0.12(-0.44%)
Oct 12, 2023 27.19 27.19 26.79 26.91 59,572 -0.16(-0.58%)
Oct 11, 2023 27.09 27.28 27.02 27.07 114,715 +0.06(+0.22%)
Oct 10, 2023 26.65 27.05 26.65 27.01 323,357 +0.29(+1.07%)
Oct 09, 2023 26.77 26.82 26.48 26.72 69,121 -0.20(-0.73%)
Oct 06, 2023 26.70 27.00 26.47 26.92 250,699 +0.27(+1.00%)
Oct 05, 2023 26.69 26.69 26.45 26.65 319,975 +0.01(+0.04%)
Oct 04, 2023 26.71 26.71 26.49 26.64 107,798 +0.05(+0.19%)
Oct 03, 2023 26.75 26.87 26.57 26.60 111,075 -0.29(-1.07%)
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.