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 (%)
Feb 29, 2024	30.19	30.19	30.00	30.12	142,060	+0.07(+0.23%)
Feb 28, 2024	30.14	30.14	30.00	30.05	140,299	-0.22(-0.73%)
Feb 27, 2024	30.29	30.29	30.18	30.27	166,896	+0.00(+0.00%)
Feb 26, 2024	30.27	30.30	30.20	30.27	209,813	-0.12(-0.39%)
Feb 23, 2024	30.44	30.44	30.27	30.39	127,247	-0.12(-0.39%)
Feb 22, 2024	30.49	30.55	30.37	30.51	263,655	+0.23(+0.76%)
Feb 21, 2024	30.27	30.28	30.17	30.28	366,493	-0.07(-0.23%)
Feb 20, 2024	30.42	30.42	30.26	30.35	295,145	+0.12(+0.40%)
Feb 16, 2024	30.20	30.33	30.14	30.23	72,617	-0.04(-0.13%)
Feb 15, 2024	30.25	30.29	30.09	30.27	226,053	+0.10(+0.33%)
Feb 14, 2024	30.07	30.17	29.92	30.17	247,953	+0.48(+1.62%)
Feb 13, 2024	30.04	30.04	29.57	29.69	87,258	-0.61(-2.01%)
Feb 12, 2024	30.22	30.42	30.19	30.30	118,131	+0.15(+0.50%)
Feb 09, 2024	30.05	30.22	29.98	30.15	283,465	+0.10(+0.33%)
Feb 08, 2024	30.11	30.11	29.95	30.05	419,829	-0.11(-0.36%)
Feb 07, 2024	30.05	30.16	29.94	30.16	255,922	+0.18(+0.60%)
Feb 06, 2024	29.68	29.99	29.68	29.98	327,997	+0.28(+0.94%)
Feb 05, 2024	29.71	29.72	29.51	29.70	174,288	+0.01(+0.03%)
Feb 02, 2024	29.65	29.69	29.54	29.69	114,498	+0.04(+0.13%)

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.