Skip to main content

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

31.57 +0.17 (+0.54%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 31.57 31.57 31.28 31.40 94,735 -0.18(-0.57%)
Dec 09, 2024 31.66 31.80 31.48 31.58 83,117 +0.07(+0.22%)
Dec 06, 2024 31.64 31.64 31.34 31.51 142,074 -0.17(-0.54%)
Dec 05, 2024 31.59 31.74 31.37 31.68 84,624 +0.15(+0.48%)
Dec 04, 2024 31.40 31.58 31.35 31.53 103,467 +0.19(+0.61%)
Dec 03, 2024 31.20 31.34 30.89 31.34 100,687 +0.11(+0.34%)
Dec 02, 2024 31.10 31.27 31.08 31.23 85,302 +0.17(+0.56%)
Nov 29, 2024 30.94 31.14 30.74 31.06 77,943 -0.03(-0.10%)
Nov 27, 2024 31.27 31.28 30.95 31.09 94,631 -0.24(-0.77%)
Nov 26, 2024 31.30 31.55 31.23 31.33 134,304 -0.11(-0.35%)
Nov 25, 2024 31.52 31.56 31.33 31.44 115,563 +0.05(+0.16%)
Nov 22, 2024 31.20 31.39 31.20 31.39 214,299 +0.26(+0.84%)
Nov 21, 2024 31.07 31.21 30.91 31.13 197,925 +0.00(+0.00%)
Nov 20, 2024 30.98 31.36 30.93 31.13 294,061 -0.16(-0.51%)
Nov 19, 2024 31.33 31.33 31.09 31.29 155,767 +0.20(+0.64%)
Nov 18, 2024 30.91 31.20 30.91 31.09 143,144 +0.23(+0.75%)
Nov 15, 2024 30.91 31.06 30.71 30.86 281,096 +0.02(+0.06%)
Nov 14, 2024 30.98 31.17 30.80 30.84 152,966 -0.15(-0.48%)
Nov 13, 2024 31.18 31.24 30.90 30.99 144,217 -0.24(-0.77%)
Nov 12, 2024 31.44 31.44 31.05 31.23 226,847 -0.35(-1.11%)
Nov 11, 2024 31.67 31.72 31.49 31.58 141,130 -0.40(-1.25%)
Nov 08, 2024 32.19 32.19 31.82 31.98 244,081 -0.45(-1.39%)
Nov 07, 2024 32.35 32.45 32.27 32.43 121,918 +0.37(+1.17%)
Nov 06, 2024 31.86 32.08 31.63 32.05 180,463 -0.19(-0.57%)
Nov 05, 2024 32.19 32.28 31.97 32.24 54,805 +0.37(+1.16%)
Nov 04, 2024 31.97 32.10 31.86 31.87 64,092 +0.13(+0.41%)
Nov 01, 2024 32.14 32.14 31.67 31.74 81,763 +0.02(+0.06%)
Oct 31, 2024 31.89 31.89 31.50 31.72 79,389 -0.26(-0.81%)
Oct 30, 2024 32.20 32.20 31.88 31.98 80,754 -0.28(-0.87%)
Oct 29, 2024 32.15 32.28 32.11 32.26 75,011 +0.05(+0.16%)
Oct 28, 2024 32.07 32.28 32.07 32.21 64,006 -0.04(-0.12%)
Oct 25, 2024 32.38 32.50 32.17 32.25 66,422 -0.01(-0.04%)
Oct 24, 2024 32.23 32.26 32.12 32.26 60,673 +0.11(+0.34%)
Oct 23, 2024 32.16 32.30 32.08 32.15 63,702 -0.28(-0.87%)
Oct 22, 2024 32.38 32.45 32.33 32.43 62,075 -0.11(-0.34%)
Oct 21, 2024 32.75 32.75 32.49 32.54 80,333 -0.12(-0.37%)
Oct 18, 2024 32.81 32.87 32.66 32.66 73,889 -0.01(-0.03%)
Oct 17, 2024 32.68 32.81 32.56 32.67 91,201 +0.10(+0.31%)
Oct 16, 2024 32.50 32.60 32.31 32.57 76,553 +0.34(+1.05%)
Oct 15, 2024 32.60 32.63 32.22 32.23 194,459 -0.36(-1.10%)
Oct 14, 2024 32.67 32.71 32.51 32.59 121,597 -0.06(-0.18%)
Oct 11, 2024 32.39 32.65 32.29 32.65 167,714 +0.33(+1.02%)
Oct 10, 2024 32.20 32.39 32.08 32.32 283,111 -0.10(-0.31%)
Oct 09, 2024 32.27 32.49 32.25 32.42 161,943 +0.01(+0.03%)
Oct 08, 2024 32.37 32.49 32.32 32.41 167,721 +0.26(+0.81%)
Oct 07, 2024 32.41 32.41 32.04 32.15 81,449 -0.19(-0.59%)
Oct 04, 2024 32.23 32.34 32.04 32.34 229,854 +0.17(+0.53%)
Oct 03, 2024 32.13 32.32 32.06 32.17 310,240 -0.37(-1.14%)
Oct 02, 2024 32.59 32.62 32.34 32.54 129,921 -0.02(-0.06%)
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.