Indicators

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

31.57 -0.16 (-0.50%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.55	20.63	20.55	20.63	805	+0.12(+0.60%)
Apr 27, 2017	20.51	20.51	20.51	20.51	796	-0.46(-2.19%)
Apr 26, 2017	20.67	20.97	20.50	20.97	367,282	+0.15(+0.72%)
Apr 25, 2017	20.88	21.00	20.61	20.82	2,244	-0.02(-0.10%)
Apr 24, 2017	20.57	20.84	20.42	20.84	4,199	+0.54(+2.67%)
Apr 21, 2017	20.42	20.42	20.30	20.30	751	-0.21(-1.01%)
Apr 20, 2017	20.25	20.50	20.25	20.50	3,325	+0.27(+1.32%)
Apr 19, 2017	20.38	20.39	20.23	20.23	1,229	-0.19(-0.95%)
Apr 18, 2017	20.49	20.49	20.33	20.43	796	-0.08(-0.39%)
Apr 17, 2017	20.50	20.51	20.50	20.51	441	+0.20(+0.99%)
Apr 13, 2017	20.60	20.60	20.31	20.31	638	-0.08(-0.41%)
Apr 12, 2017	20.38	20.45	20.30	20.39	8,401	+0.06(+0.30%)
Apr 11, 2017	20.23	20.34	20.23	20.33	971	-0.07(-0.32%)
Apr 10, 2017	20.40	20.40	20.40	20.40	184	-0.02(-0.12%)
Apr 07, 2017	20.40	20.42	20.40	20.42	641	-0.06(-0.28%)
Apr 06, 2017	20.53	20.53	20.40	20.48	2,578	-0.20(-0.98%)
Apr 05, 2017	20.71	20.71	20.68	20.68	370	+0.05(+0.27%)
Apr 04, 2017	20.49	20.66	20.49	20.62	1,936	+0.08(+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.