Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

31.03 -0.19 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 21.56 21.56 21.56 21.56 124 +0.27(+1.27%)
Jun 29, 2017 21.45 21.45 21.00 21.29 3,626 -0.19(-0.87%)
Jun 27, 2017 21.47 21.47 21.47 0 -0.12(-0.56%)
Jun 26, 2017 21.59 21.59 21.59 21.59 355 +0.38(+1.79%)
Jun 23, 2017 21.15 21.32 21.10 21.21 2,299 -0.15(-0.72%)
Jun 22, 2017 20.78 21.37 20.78 21.37 5,473 +0.40(+1.93%)
Jun 21, 2017 20.96 20.96 20.96 20.96 1,178 -0.05(-0.23%)
Jun 20, 2017 21.38 21.38 21.01 21.01 1,045 -0.34(-1.59%)
Jun 19, 2017 21.11 21.35 21.11 21.35 541 +0.26(+1.23%)
Jun 16, 2017 21.20 21.20 21.09 21.09 2,824 -0.12(-0.58%)
Jun 15, 2017 21.04 21.21 20.94 21.21 989 -0.22(-1.02%)
Jun 13, 2017 21.43 17 +0.21(+0.99%)
Jun 09, 2017 21.22 192 -0.15(-0.72%)
Jun 08, 2017 21.54 21.54 21.19 21.38 3,791 -0.15(-0.71%)
Jun 06, 2017 21.53 1 -0.04(-0.19%)
Jun 05, 2017 21.64 21.64 21.57 21.57 1,451 -0.02(-0.08%)
Jun 02, 2017 21.59 21.63 21.39 21.59 10,312 +0.10(+0.45%)
Jun 01, 2017 21.29 21.50 21.29 21.49 10,232 +0.06(+0.26%)
May 31, 2017 21.31 21.43 21.25 21.43 4,796 -0.09(-0.40%)
May 30, 2017 21.52 21.69 21.52 21.52 53,545 -0.16(-0.73%)
May 26, 2017 21.69 21.69 21.55 21.68 3,596 +0.15(+0.68%)
May 25, 2017 21.53 21.53 21.45 21.53 1,586 +0.12(+0.55%)
May 24, 2017 21.41 21.41 21.41 21.41 2,354 +0.17(+0.81%)
May 23, 2017 21.39 21.39 21.24 21.24 810 -0.01(-0.04%)
May 22, 2017 21.18 21.25 21.13 21.25 3,768 -0.11(-0.49%)
May 19, 2017 21.31 21.35 21.26 21.35 2,028 +0.45(+2.13%)
May 18, 2017 21.09 21.11 20.87 20.91 2,641 -0.62(-2.86%)
May 17, 2017 21.52 21.62 21.45 21.52 5,884 -0.17(-0.79%)
May 16, 2017 21.78 21.80 21.69 21.69 19,929 -0.06(-0.26%)
May 15, 2017 21.84 21.84 21.55 21.75 2,407 +0.18(+0.83%)
May 12, 2017 21.37 21.57 21.37 21.57 4,839 +0.11(+0.53%)
May 11, 2017 21.51 21.51 21.26 21.46 8,636 +0.13(+0.61%)
May 10, 2017 21.24 21.38 21.21 21.33 7,918 +0.09(+0.42%)
May 09, 2017 21.04 21.29 21.04 21.24 3,372 +0.43(+2.07%)
May 08, 2017 20.81 20.81 20.81 20.81 217 +0.05(+0.24%)
May 04, 2017 20.76 280 -0.23(-1.09%)
May 03, 2017 20.79 21.08 20.79 20.99 1,219 -0.18(-0.84%)
May 02, 2017 20.83 21.17 20.79 21.17 14,874 +0.48(+2.31%)
May 01, 2017 20.63 20.69 20.62 20.69 1,383 +0.06(+0.27%)
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%)
Apr 03, 2017 20.73 20.73 20.49 20.55 1,089 -0.08(-0.40%)
Mar 31, 2017 20.60 20.63 20.51 20.63 2,471 -0.02(-0.12%)
Mar 30, 2017 20.66 20.68 20.49 20.66 3,375 -0.03(-0.16%)
Mar 29, 2017 20.69 20.69 20.69 20.69 4,473 +0.01(+0.07%)
Mar 28, 2017 20.67 20.67 20.67 20.67 552 +0.20(+0.96%)
Mar 23, 2017 20.48 50 -0.08(-0.39%)
Mar 22, 2017 20.44 20.62 20.44 20.56 3,350 +0.12(+0.61%)
Mar 20, 2017 20.43 20.43 20.43 0 +0.00(+0.00%)
Mar 17, 2017 20.43 20.43 20.43 20.43 210 +0.07(+0.35%)
Mar 16, 2017 20.36 20.36 20.36 20.36 546 +0.39(+1.97%)
Mar 15, 2017 19.97 19.97 19.97 19.97 1,194 +0.22(+1.11%)
Mar 10, 2017 19.75 160 +0.23(+1.16%)
Mar 09, 2017 19.53 19.53 19.43 19.52 379 -0.26(-1.31%)
Mar 08, 2017 19.84 19.88 19.78 19.78 5,987 -0.07(-0.34%)
Mar 07, 2017 19.94 19.95 19.85 19.85 1,855 -0.12(-0.59%)
Mar 06, 2017 19.97 19.97 19.97 19.97 129 +0.06(+0.28%)
Mar 03, 2017 19.91 19.91 19.91 19.91 2,280 -0.05(-0.26%)
Mar 02, 2017 19.96 19.96 19.95 19.96 1,167 -0.13(-0.66%)
Mar 01, 2017 19.96 20.11 19.91 20.10 17,789 +0.31(+1.57%)
Feb 28, 2017 19.76 19.79 19.64 19.79 1,596 -0.28(-1.38%)
Feb 27, 2017 20.06 20.06 20.06 20.06 442 -0.17(-0.84%)
Feb 24, 2017 20.28 20.28 20.23 20.23 2,574 -0.11(-0.56%)
Feb 23, 2017 20.35 20.35 20.35 20.35 303 +0.03(+0.17%)
Feb 22, 2017 20.32 20.32 20.28 20.31 2,590 -0.00(-0.01%)
Feb 21, 2017 20.39 20.39 20.31 20.32 601 +0.24(+1.21%)
Feb 16, 2017 20.07 20.07 20.07 0 +0.00(+0.00%)
Feb 15, 2017 20.17 20.17 20.07 20.07 258 +0.15(+0.73%)
Feb 13, 2017 19.93 55 +0.17(+0.86%)
Feb 10, 2017 19.76 19.76 19.76 19.76 192 +0.06(+0.33%)
Feb 09, 2017 19.64 19.71 19.60 19.69 5,442 -0.04(-0.21%)
Feb 08, 2017 19.67 19.76 19.67 19.73 1,313 +0.02(+0.12%)
Feb 07, 2017 19.73 19.74 19.71 19.71 1,635 -0.02(-0.10%)
Feb 06, 2017 19.73 19.73 19.73 19.73 297 +0.01(+0.04%)
Feb 03, 2017 19.72 19.72 19.72 19.72 337 +0.05(+0.26%)
Feb 02, 2017 19.74 19.74 19.65 19.67 1,665 -0.02(-0.12%)
Feb 01, 2017 19.73 19.73 19.43 19.69 4,563 +0.24(+1.22%)
Jan 30, 2017 19.45 24 -0.02(-0.12%)
Jan 27, 2017 19.58 19.58 19.48 19.48 888 -0.03(-0.17%)
Jan 26, 2017 19.72 19.72 19.49 19.51 3,082 -0.19(-0.97%)
Jan 25, 2017 19.66 19.72 19.66 19.70 1,711 +0.15(+0.75%)
Jan 24, 2017 19.55 19.56 19.48 19.55 2,258 +0.35(+1.81%)
Jan 23, 2017 19.21 19.21 19.21 19.21 249 +0.21(+1.08%)
Jan 20, 2017 19.00 19.00 19.00 19.00 522 -0.06(-0.31%)
Jan 19, 2017 19.02 19.06 19.02 19.06 1,072 +0.15(+0.80%)
Jan 18, 2017 19.08 19.08 18.91 18.91 1,419 -0.29(-1.50%)
Jan 17, 2017 19.26 19.26 19.11 19.20 6,744 +0.22(+1.15%)
Jan 13, 2017 18.98 18.98 18.98 0 -0.10(-0.52%)
Jan 12, 2017 19.27 19.27 18.92 19.08 2,989 +0.07(+0.36%)
Jan 11, 2017 18.70 19.01 18.70 19.01 3,753 +0.11(+0.56%)
Jan 10, 2017 18.88 18.91 18.88 18.91 308 +0.26(+1.39%)
Jan 09, 2017 18.79 18.79 18.65 18.65 6,632 -0.06(-0.34%)
Jan 06, 2017 18.67 18.71 18.67 18.71 701 +0.01(+0.03%)
Jan 05, 2017 18.41 18.73 18.41 18.70 4,757 +0.18(+0.95%)
Jan 04, 2017 18.58 18.63 18.53 18.53 6,922 +0.02(+0.13%)
Jan 03, 2017 18.50 18.50 18.50 18.50 287 +0.21(+1.16%)
Dec 30, 2016 18.29 18.29 18.29 0 +0.24(+1.35%)
Dec 28, 2016 18.05 25 -0.23(-1.25%)
Dec 27, 2016 18.28 18.28 18.28 18.28 308 +0.47(+2.64%)
Dec 22, 2016 17.81 17.81 17.81 0 -0.20(-1.08%)
Dec 21, 2016 18.00 18.00 18.00 18.00 598 +0.00(+0.02%)
Dec 20, 2016 18.00 18.00 18.00 18.00 250 +0.05(+0.27%)
Dec 19, 2016 17.97 17.99 17.95 17.95 3,078 -0.10(-0.53%)
Dec 16, 2016 18.38 18.38 18.05 18.05 3,153 -0.31(-1.70%)
Dec 14, 2016 18.36 1 -0.24(-1.31%)
Dec 13, 2016 18.60 18.60 18.60 18.60 307 +0.08(+0.43%)
Dec 12, 2016 18.86 18.86 18.43 18.52 2,162 -0.04(-0.21%)
Dec 09, 2016 18.54 18.56 18.54 18.56 452 +0.02(+0.10%)
Dec 08, 2016 18.01 18.67 18.01 18.54 12,251 +0.60(+3.36%)
Dec 05, 2016 17.94 210 +0.05(+0.30%)
Dec 02, 2016 17.85 17.97 17.85 17.89 8,633 -0.11(-0.61%)
Dec 01, 2016 18.29 18.29 18.00 18.00 528 +0.10(+0.56%)
Nov 29, 2016 17.90 17.90 17.90 0 -0.17(-0.94%)
Nov 28, 2016 18.05 18.07 18.01 18.07 1,821 +0.15(+0.82%)
Nov 23, 2016 17.92 17.92 17.92 0 -0.09(-0.52%)
Nov 22, 2016 18.16 18.17 18.00 18.01 5,036 +0.04(+0.22%)
Nov 21, 2016 18.16 18.16 17.93 17.97 1,199 +0.06(+0.36%)
Nov 18, 2016 17.97 17.97 17.67 17.91 1,378 -0.05(-0.26%)
Nov 17, 2016 17.89 17.96 17.89 17.96 5,134 +0.05(+0.30%)
Nov 16, 2016 17.88 17.95 17.87 17.90 3,348 -0.06(-0.36%)
Nov 15, 2016 17.98 17.98 17.89 17.97 3,327 +0.42(+2.41%)
Nov 14, 2016 17.61 17.61 17.20 17.54 4,980 -0.55(-3.05%)
Nov 11, 2016 18.24 18.24 17.82 18.09 2,701 -0.66(-3.50%)
Nov 09, 2016 18.75 250 -0.58(-2.98%)
Nov 08, 2016 19.15 19.46 19.13 19.32 13,963 +0.13(+0.67%)
Nov 07, 2016 19.17 19.25 19.06 19.20 16,464 +0.39(+2.08%)
Nov 04, 2016 18.80 18.80 18.80 18.80 389 +0.10(+0.51%)
Nov 03, 2016 18.89 18.89 18.71 18.71 2,072 -0.35(-1.84%)
Nov 01, 2016 19.06 19.06 19.06 0 -0.27(-1.40%)
Oct 31, 2016 18.95 19.33 18.95 19.33 3,823 -0.01(-0.05%)
Oct 26, 2016 19.34 25 -0.04(-0.21%)
Oct 25, 2016 19.55 19.55 19.37 19.38 4,862 -0.02(-0.12%)
Oct 24, 2016 19.88 19.88 19.40 19.40 2,571 -0.05(-0.25%)
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.