Indicators

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

31.57 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2020	26.19	26.19	25.93	25.93	3,479	-0.49(-1.85%)
Nov 27, 2020	26.47	26.64	26.37	26.42	14,299	+0.23(+0.89%)
Nov 25, 2020	25.81	26.38	25.81	26.18	35,479	-0.14(-0.54%)
Nov 24, 2020	25.91	26.45	25.91	26.32	3,657	+0.43(+1.66%)
Nov 23, 2020	25.62	26.06	25.62	25.89	2,757	+0.29(+1.15%)
Nov 20, 2020	25.84	25.84	25.54	25.60	2,472	-0.21(-0.81%)
Nov 19, 2020	25.60	25.88	25.58	25.81	4,129	+0.05(+0.20%)
Nov 18, 2020	25.72	25.94	25.59	25.76	9,397	-0.03(-0.13%)
Nov 17, 2020	25.38	25.79	25.35	25.79	15,837	-0.07(-0.27%)
Nov 16, 2020	25.62	25.86	25.62	25.86	804	+0.83(+3.33%)
Nov 13, 2020	24.88	25.05	24.81	25.03	3,547	+0.41(+1.66%)
Nov 12, 2020	25.08	25.08	24.62	24.62	1,714	-0.26(-1.05%)
Nov 11, 2020	24.97	25.10	24.88	24.88	11,550	+0.25(+1.02%)
Nov 10, 2020	24.68	24.68	24.51	24.63	1,054	-0.08(-0.34%)
Nov 09, 2020	24.86	24.96	24.55	24.71	3,467	+0.65(+2.71%)
Nov 06, 2020	24.06	24.06	24.06	24.06	967	+0.09(+0.39%)
Nov 05, 2020	23.72	23.97	23.72	23.97	1,613	+0.58(+2.47%)
Nov 04, 2020	23.40	23.40	23.39	23.39	499	+0.39(+1.68%)
Nov 03, 2020	22.95	23.01	22.23	23.01	24,068	+0.26(+1.16%)

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.