Indicators

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

30.73 +0.31 (+1.02%)

Streaming Delayed Price Updated: 12:54 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.12	24.46	24.12	24.26	1,097	-0.01(-0.04%)
Jun 27, 2019	24.27	24.27	24.27	24.27	1	+0.14(+0.58%)
Jun 26, 2019	24.56	24.56	24.04	24.13	5,469	+0.24(+0.99%)
Jun 25, 2019	24.00	24.10	23.89	23.89	1,237	-0.27(-1.12%)
Jun 24, 2019	24.37	24.44	24.16	24.16	3,733	+0.02(+0.08%)
Jun 21, 2019	24.16	24.16	24.14	24.14	768	-0.07(-0.27%)
Jun 20, 2019	24.25	24.28	24.14	24.21	2,347	+0.34(+1.43%)
Jun 19, 2019	24.04	24.04	23.80	23.87	1,723	+0.11(+0.48%)
Jun 18, 2019	23.58	23.91	23.58	23.75	2,901	+0.53(+2.26%)
Jun 17, 2019	23.33	23.33	23.23	23.23	1,738	-0.07(-0.31%)
Jun 14, 2019	23.41	23.43	23.30	23.30	1,207	-0.11(-0.47%)
Jun 13, 2019	23.65	23.65	23.41	23.41	1,341	-0.15(-0.65%)
Jun 12, 2019	23.75	23.75	23.57	23.57	6,971	+0.04(+0.16%)
Jun 11, 2019	23.63	23.63	23.52	23.53	2,549	+0.29(+1.27%)
Jun 10, 2019	23.23	23.47	23.23	23.23	17,985	+0.09(+0.40%)
Jun 07, 2019	23.11	23.14	23.11	23.14	878	+0.14(+0.61%)
Jun 06, 2019	22.99	23.15	22.99	23.00	5,796	+0.14(+0.62%)
Jun 05, 2019	23.43	23.43	22.86	22.86	916	-0.18(-0.78%)
Jun 04, 2019	23.09	23.09	23.04	23.04	262	+0.06(+0.26%)

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.