Skip to main content

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

27.29 +0.07 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 27.41 27.41 27.18 27.22 225,213 -0.39(-1.41%)
Sep 25, 2023 27.55 27.60 27.54 27.61 112,403 -0.02(-0.07%)
Sep 22, 2023 27.81 27.94 27.60 27.63 118,253 +0.10(+0.36%)
Sep 21, 2023 27.66 27.66 27.50 27.53 148,027 -0.46(-1.64%)
Sep 20, 2023 28.21 28.22 27.96 27.99 161,559 -0.07(-0.25%)
Sep 19, 2023 28.20 28.20 27.97 28.06 100,620 -0.16(-0.57%)
Sep 18, 2023 28.25 28.25 28.09 28.22 116,782 -0.06(-0.21%)
Sep 15, 2023 28.49 28.50 28.25 28.28 119,722 -0.15(-0.53%)
Sep 14, 2023 28.43 28.44 28.30 28.43 251,014 +0.26(+0.92%)
Sep 13, 2023 28.17 28.25 28.11 28.17 127,138 +0.06(+0.21%)
Sep 12, 2023 28.09 28.18 28.02 28.11 87,581 -0.11(-0.39%)
Sep 11, 2023 28.20 28.23 28.05 28.22 81,368 +0.29(+1.04%)
Sep 08, 2023 27.99 28.00 27.87 27.93 77,425 +0.06(+0.22%)
Sep 07, 2023 27.78 27.90 27.78 27.87 698,890 -0.12(-0.43%)
Sep 06, 2023 28.25 28.25 27.95 27.99 815,267 -0.31(-1.10%)
Sep 05, 2023 28.46 28.46 28.23 28.30 581,791 -0.16(-0.56%)
Sep 01, 2023 28.68 28.69 28.33 28.46 188,954 +0.23(+0.81%)
Aug 31, 2023 28.62 28.62 28.19 28.23 178,750 -0.37(-1.29%)
Aug 30, 2023 28.60 28.69 28.55 28.60 116,485 -0.05(-0.17%)
Aug 29, 2023 28.42 28.81 28.29 28.65 383,480 +0.24(+0.84%)
Aug 28, 2023 28.51 28.51 28.29 28.41 739,841 +0.11(+0.39%)
Aug 25, 2023 28.38 28.38 28.07 28.30 44,500 +0.04(+0.14%)
Aug 24, 2023 28.49 28.58 28.21 28.26 67,423 -0.09(-0.32%)
Aug 23, 2023 28.14 28.40 28.13 28.35 52,552 +0.36(+1.29%)
Aug 22, 2023 28.14 28.14 27.88 27.99 179,411 -0.02(-0.07%)
Aug 21, 2023 27.77 28.02 27.77 28.01 81,949 +0.09(+0.32%)
Aug 18, 2023 27.69 27.92 27.69 27.92 126,822 +0.09(+0.32%)
Aug 17, 2023 28.23 28.23 27.82 27.83 366,971 -0.03(-0.11%)
Aug 16, 2023 28.06 28.06 27.82 27.86 136,742 -0.15(-0.54%)
Aug 15, 2023 28.27 28.27 27.93 28.01 130,425 -0.25(-0.88%)
Aug 14, 2023 28.27 28.27 28.03 28.26 209,223 -0.16(-0.56%)
Aug 11, 2023 28.50 28.50 28.34 28.42 102,406 -0.19(-0.66%)
Aug 10, 2023 28.78 28.92 28.55 28.61 105,823 +0.03(+0.10%)
Aug 09, 2023 28.71 28.72 28.51 28.58 123,723 +0.05(+0.18%)
Aug 08, 2023 28.54 28.60 28.32 28.53 215,266 -0.28(-0.97%)
Aug 07, 2023 28.88 28.88 28.62 28.81 199,575 +0.06(+0.21%)
Aug 04, 2023 28.78 28.95 28.68 28.75 52,361 +0.06(+0.21%)
Aug 03, 2023 28.72 28.75 28.54 28.69 87,927 -0.05(-0.17%)
Aug 02, 2023 29.04 29.04 28.70 28.74 201,228 -0.61(-2.08%)
Aug 01, 2023 29.60 29.60 29.33 29.35 72,336 -0.31(-1.05%)
Jul 31, 2023 29.78 29.78 29.50 29.66 165,967 -0.06(-0.20%)
Jul 28, 2023 29.83 29.83 29.55 29.72 128,147 +0.42(+1.43%)
Jul 27, 2023 29.86 29.90 29.29 29.30 296,874 -0.45(-1.51%)
Jul 26, 2023 29.61 29.79 29.46 29.75 170,926 +0.12(+0.40%)
Jul 25, 2023 29.63 29.71 29.43 29.63 261,466 +0.17(+0.58%)
Jul 24, 2023 29.33 29.52 29.26 29.46 97,576 +0.33(+1.13%)
Jul 21, 2023 29.34 29.34 29.10 29.13 77,621 -0.05(-0.17%)
Jul 20, 2023 29.36 29.36 29.08 29.18 115,460 -0.17(-0.58%)
Jul 19, 2023 29.56 29.56 29.35 29.35 54,556 -0.21(-0.71%)
Jul 18, 2023 29.48 29.58 29.42 29.56 52,831 +0.01(+0.03%)
Jul 17, 2023 29.36 29.57 29.31 29.55 68,130 +0.25(+0.85%)
Jul 14, 2023 29.33 29.52 29.28 29.30 82,016 -0.09(-0.31%)
Jul 13, 2023 29.45 29.45 29.21 29.39 110,549 +0.30(+1.03%)
Jul 12, 2023 29.00 29.19 28.97 29.09 123,634 +0.39(+1.36%)
Jul 11, 2023 28.64 28.72 28.42 28.70 212,401 +0.36(+1.27%)
Jul 10, 2023 28.30 28.35 28.22 28.34 484,241 -0.03(-0.11%)
Jul 07, 2023 28.23 28.52 28.16 28.37 97,883 +0.25(+0.89%)
Jul 06, 2023 28.44 28.44 28.03 28.12 264,663 -0.53(-1.85%)
Jul 05, 2023 28.88 28.88 28.56 28.65 37,102 -0.18(-0.61%)
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.