Indicators

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

30.44 +0.24 (+0.79%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	31.07	31.15	31.01	31.10	249,477	+0.07(+0.23%)
Mar 27, 2024	31.01	31.04	30.90	31.03	259,973	+0.07(+0.23%)
Mar 26, 2024	31.07	31.16	30.94	30.96	244,009	-0.10(-0.32%)
Mar 25, 2024	31.01	31.11	30.91	31.06	105,214	+0.05(+0.16%)
Mar 22, 2024	31.04	31.06	30.91	31.01	163,078	-0.11(-0.35%)
Mar 21, 2024	31.26	31.28	31.07	31.12	206,851	+0.10(+0.32%)
Mar 20, 2024	30.69	31.03	30.62	31.02	188,944	+0.35(+1.14%)
Mar 19, 2024	30.59	30.71	30.50	30.67	182,299	-0.08(-0.26%)
Mar 18, 2024	30.92	30.92	30.73	30.75	132,728	-0.01(-0.03%)
Mar 15, 2024	30.81	30.82	30.68	30.76	290,110	-0.23(-0.74%)
Mar 14, 2024	31.13	31.15	30.91	30.99	355,177	-0.05(-0.16%)
Mar 13, 2024	31.02	31.12	30.94	31.04	154,949	-0.04(-0.13%)
Mar 12, 2024	31.06	31.14	30.90	31.08	125,370	+0.26(+0.84%)
Mar 11, 2024	30.84	30.87	30.77	30.82	257,312	-0.10(-0.32%)
Mar 08, 2024	31.09	31.22	30.86	30.92	246,423	-0.10(-0.32%)
Mar 07, 2024	30.59	31.06	30.59	31.02	656,256	+0.32(+1.04%)
Mar 06, 2024	30.68	30.82	30.63	30.70	203,009	+0.43(+1.42%)
Mar 05, 2024	30.40	30.41	30.18	30.27	258,507	-0.26(-0.85%)
Mar 04, 2024	30.53	30.58	30.41	30.53	380,020	+0.09(+0.30%)

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.