Indicators

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

31.20 -0.23 (-0.73%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	24.63	24.80	24.28	24.28	2,195	-0.39(-1.60%)
Nov 27, 2019	24.63	24.76	24.60	24.68	6,586	+0.06(+0.25%)
Nov 26, 2019	24.61	24.61	24.60	24.61	6,084	-0.15(-0.59%)
Nov 25, 2019	24.65	24.77	24.65	24.76	10,770	+0.11(+0.45%)
Nov 22, 2019	24.90	24.90	24.49	24.65	5,269	+0.14(+0.58%)
Nov 21, 2019	24.43	24.52	24.43	24.51	692	-0.10(-0.42%)
Nov 20, 2019	24.74	24.75	24.61	24.61	5,862	-0.02(-0.08%)
Nov 19, 2019	24.70	24.70	24.59	24.63	507	-0.07(-0.27%)
Nov 18, 2019	24.48	24.93	24.48	24.70	4,193	-0.24(-0.95%)
Nov 15, 2019	24.91	25.02	24.91	24.93	2,305	+0.34(+1.37%)
Nov 14, 2019	24.60	24.71	24.60	24.60	12,028	+0.02(+0.10%)
Nov 13, 2019	24.45	24.75	24.45	24.57	2,785	-0.18(-0.74%)
Nov 12, 2019	25.02	25.02	24.64	24.75	1,120	-0.10(-0.38%)
Nov 11, 2019	24.97	25.28	24.79	24.85	14,324	-0.36(-1.41%)
Nov 08, 2019	25.23	25.23	25.21	25.21	7,794	+0.03(+0.11%)
Nov 07, 2019	25.28	25.31	25.18	25.18	1,708	+0.05(+0.18%)
Nov 06, 2019	25.12	25.17	25.05	25.13	3,670	-0.10(-0.40%)
Nov 05, 2019	25.24	25.26	25.23	25.23	18,048	+0.16(+0.66%)
Nov 04, 2019	25.46	25.46	25.07	25.07	6,292	+0.13(+0.51%)

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.