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 (%)
Jun 30, 2023 28.44 28.44 28.07 28.24 34,641 +0.23(+0.81%)
Jun 29, 2023 27.85 28.04 27.85 28.02 54,658 -0.02(-0.07%)
Jun 28, 2023 28.06 28.06 27.89 28.04 35,856 -0.15(-0.53%)
Jun 27, 2023 28.34 28.34 28.09 28.19 42,897 +0.11(+0.39%)
Jun 26, 2023 28.16 28.18 28.04 28.08 93,262 +0.04(+0.14%)
Jun 23, 2023 28.06 28.08 27.94 28.04 267,036 -0.28(-0.98%)
Jun 22, 2023 28.35 28.38 28.19 28.31 76,715 -0.07(-0.24%)
Jun 21, 2023 28.34 28.47 28.27 28.38 82,295 -0.06(-0.21%)
Jun 20, 2023 28.55 28.59 28.37 28.44 37,519 -0.33(-1.13%)
Jun 16, 2023 29.04 29.07 28.75 28.77 154,465 -0.21(-0.72%)
Jun 15, 2023 28.86 29.01 28.60 28.98 123,170 +0.17(+0.58%)
Jun 14, 2023 28.73 28.86 28.59 28.81 38,991 +0.13(+0.45%)
Jun 13, 2023 28.81 28.82 28.56 28.68 39,712 +0.19(+0.66%)
Jun 12, 2023 28.39 28.54 28.31 28.49 62,928 +0.18(+0.63%)
Jun 09, 2023 28.21 28.45 28.21 28.31 119,360 +0.19(+0.67%)
Jun 08, 2023 28.09 28.19 27.93 28.13 182,919 +0.20(+0.71%)
Jun 07, 2023 28.13 28.19 27.93 27.93 64,034 -0.06(-0.21%)
Jun 06, 2023 27.83 28.09 27.78 27.99 39,697 +0.18(+0.64%)
Jun 05, 2023 27.93 27.94 27.73 27.81 43,423 -0.12(-0.42%)
Jun 02, 2023 27.85 27.96 27.79 27.93 52,144 +0.35(+1.25%)
Jun 01, 2023 27.35 27.58 27.26 27.58 27,434 +0.34(+1.23%)
May 31, 2023 27.42 27.42 27.05 27.25 84,403 -0.28(-1.00%)
May 30, 2023 27.63 27.67 27.43 27.52 46,977 -0.11(-0.39%)
May 26, 2023 27.38 27.65 27.38 27.63 41,957 +0.45(+1.67%)
May 25, 2023 27.06 27.19 27.00 27.18 62,107 +0.21(+0.77%)
May 24, 2023 26.99 26.99 26.90 26.97 36,327 -0.04(-0.15%)
May 23, 2023 27.28 27.28 26.95 27.01 109,590 -0.22(-0.80%)
May 22, 2023 27.41 27.41 27.19 27.23 34,836 +0.07(+0.25%)
May 19, 2023 27.34 27.38 27.12 27.16 32,004 +0.10(+0.37%)
May 18, 2023 26.95 27.12 26.91 27.06 20,103 -0.06(-0.22%)
May 17, 2023 27.07 27.16 26.87 27.12 28,781 +0.42(+1.59%)
May 16, 2023 26.94 27.03 26.69 26.69 26,721 -0.20(-0.73%)
May 15, 2023 26.99 26.99 26.71 26.89 32,721 +0.21(+0.78%)
May 12, 2023 26.73 26.80 26.54 26.68 66,940 +0.00(+0.00%)
May 11, 2023 26.92 26.92 26.55 26.68 25,522 -0.29(-1.06%)
May 10, 2023 27.04 27.12 26.89 26.97 39,320 -0.01(-0.04%)
May 09, 2023 27.10 27.10 26.88 26.98 21,536 -0.07(-0.26%)
May 08, 2023 27.20 27.20 26.98 27.05 22,884 +0.06(+0.22%)
May 05, 2023 26.80 27.07 26.66 26.99 40,341 +0.31(+1.15%)
May 04, 2023 26.96 26.96 26.56 26.68 42,132 -0.06(-0.22%)
May 03, 2023 26.68 26.87 26.50 26.74 60,621 +0.15(+0.56%)
May 02, 2023 26.83 26.83 26.47 26.60 102,994 -0.19(-0.70%)
May 01, 2023 26.85 26.89 26.64 26.78 23,188 -0.06(-0.22%)
Apr 28, 2023 26.63 26.84 26.59 26.84 45,230 +0.15(+0.56%)
Apr 27, 2023 26.69 26.71 26.45 26.69 32,258 +0.36(+1.35%)
Apr 26, 2023 26.64 26.64 26.27 26.34 21,205 +0.13(+0.49%)
Apr 25, 2023 26.65 26.65 26.21 26.21 15,067 -0.44(-1.67%)
Apr 24, 2023 26.50 26.74 26.50 26.65 40,783 +0.03(+0.11%)
Apr 21, 2023 26.69 26.69 26.55 26.63 32,098 -0.15(-0.55%)
Apr 20, 2023 26.76 26.95 26.76 26.77 19,380 +0.07(+0.26%)
Apr 19, 2023 26.68 26.82 26.61 26.70 28,148 -0.31(-1.13%)
Apr 18, 2023 27.01 27.12 26.99 27.01 20,068 -0.04(-0.15%)
Apr 17, 2023 27.17 27.17 26.98 27.05 41,331 -0.11(-0.40%)
Apr 14, 2023 27.19 27.29 27.07 27.16 57,120 -0.21(-0.76%)
Apr 13, 2023 27.10 27.39 27.10 27.37 41,085 +0.39(+1.43%)
Apr 12, 2023 27.05 27.26 26.97 26.98 33,910 -0.07(-0.26%)
Apr 11, 2023 26.79 27.08 26.79 27.05 39,218 +0.32(+1.18%)
Apr 10, 2023 26.66 26.74 26.47 26.73 32,180 +0.10(+0.37%)
Apr 06, 2023 26.69 26.69 26.35 26.64 11,458 -0.02(-0.07%)
Apr 05, 2023 26.76 26.76 26.46 26.65 26,085 -0.05(-0.18%)
Apr 04, 2023 26.89 26.89 26.64 26.70 20,407 -0.10(-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.