Indicators

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

31.60 +0.03 (+0.10%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	27.39	27.39	27.02	27.08	82,775	-0.04(-0.15%)
Sep 28, 2023	26.99	27.15	26.87	27.12	82,508	+0.17(+0.62%)
Sep 27, 2023	26.88	27.00	26.80	26.95	64,953	+0.07(+0.26%)
Sep 26, 2023	27.07	27.07	26.85	26.88	228,044	-0.39(-1.41%)
Sep 25, 2023	27.21	27.26	27.20	27.27	113,816	-0.02(-0.07%)
Sep 22, 2023	27.46	27.59	27.26	27.29	119,739	+0.10(+0.36%)
Sep 21, 2023	27.32	27.32	27.16	27.19	149,887	-0.45(-1.64%)
Sep 20, 2023	27.86	27.87	27.61	27.64	163,590	-0.07(-0.25%)
Sep 19, 2023	27.85	27.85	27.62	27.71	101,884	-0.16(-0.57%)
Sep 18, 2023	27.90	27.90	27.74	27.87	118,250	-0.06(-0.21%)
Sep 15, 2023	28.14	28.15	27.90	27.93	121,227	-0.15(-0.53%)
Sep 14, 2023	28.08	28.09	27.95	28.08	254,169	+0.26(+0.92%)
Sep 13, 2023	27.82	27.90	27.76	27.82	128,736	+0.06(+0.21%)
Sep 12, 2023	27.74	27.83	27.67	27.76	88,682	-0.11(-0.39%)
Sep 11, 2023	27.85	27.88	27.71	27.87	82,390	+0.29(+1.04%)
Sep 08, 2023	27.64	27.65	27.52	27.58	78,398	+0.06(+0.22%)
Sep 07, 2023	27.44	27.55	27.44	27.52	707,676	-0.12(-0.43%)
Sep 06, 2023	27.90	27.90	27.60	27.64	825,516	-0.31(-1.10%)
Sep 05, 2023	28.11	28.11	27.88	27.95	589,105	-0.16(-0.56%)

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.