Skip to main content

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

33.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 33.20 33.41 33.09 33.27 71,055 +0.08(+0.24%)
Jul 11, 2024 33.31 33.41 33.10 33.19 222,242 +0.02(+0.06%)
Jul 10, 2024 33.09 33.17 32.91 33.17 95,066 +0.30(+0.90%)
Jul 09, 2024 32.89 32.98 32.75 32.88 287,730 +0.02(+0.06%)
Jul 08, 2024 32.75 33.01 32.72 32.85 138,637 +0.10(+0.32%)
Jul 05, 2024 32.80 32.80 32.51 32.75 364,778 +0.33(+1.02%)
Jul 03, 2024 32.23 32.42 32.19 32.42 68,384 +0.36(+1.12%)
Jul 02, 2024 31.83 32.06 31.83 32.06 101,758 +0.14(+0.44%)
Jul 01, 2024 31.86 32.09 31.86 31.92 74,503 +0.00(+0.00%)
Jun 28, 2024 31.88 32.08 31.86 31.92 74,276 +0.06(+0.20%)
Jun 27, 2024 31.75 31.96 31.75 31.86 74,524 +0.27(+0.84%)
Jun 26, 2024 31.56 31.68 31.53 31.59 101,012 -0.13(-0.41%)
Jun 25, 2024 31.69 31.72 31.59 31.72 71,795 +0.01(+0.03%)
Jun 24, 2024 31.65 31.94 31.65 31.71 184,277 -0.09(-0.28%)
Jun 21, 2024 31.76 31.90 31.76 31.80 126,618 -0.09(-0.28%)
Jun 20, 2024 32.01 32.03 31.73 31.89 143,855 +0.10(+0.30%)
Jun 18, 2024 31.40 31.84 31.40 31.79 89,520 +0.39(+1.26%)
Jun 17, 2024 31.21 31.48 31.21 31.40 136,797 +0.20(+0.64%)
Jun 14, 2024 31.11 31.26 31.05 31.20 114,817 +0.01(+0.03%)
Jun 13, 2024 31.27 31.27 31.03 31.19 59,564 -0.06(-0.19%)
Jun 12, 2024 31.41 31.46 31.17 31.25 147,737 +0.41(+1.33%)
Jun 11, 2024 30.83 30.90 30.66 30.84 111,084 -0.18(-0.58%)
Jun 10, 2024 30.84 31.04 30.78 31.02 251,000 +0.24(+0.78%)
Jun 07, 2024 31.04 31.04 30.71 30.78 72,909 -0.36(-1.16%)
Jun 06, 2024 31.10 31.17 31.06 31.14 922,660 +0.26(+0.84%)
Jun 05, 2024 30.50 30.93 30.50 30.88 141,991 +0.56(+1.85%)
Jun 04, 2024 30.51 30.51 30.12 30.32 87,229 -0.57(-1.85%)
Jun 03, 2024 30.93 30.96 30.70 30.89 120,084 +0.38(+1.25%)
May 31, 2024 30.58 30.58 30.23 30.51 88,844 -0.20(-0.65%)
May 30, 2024 30.68 30.80 30.62 30.71 52,633 -0.13(-0.42%)
May 29, 2024 30.95 30.95 30.78 30.84 107,237 -0.54(-1.72%)
May 28, 2024 31.48 31.48 31.25 31.38 61,672 -0.02(-0.06%)
May 24, 2024 31.33 31.47 31.27 31.40 92,997 +0.20(+0.64%)
May 23, 2024 31.63 31.63 31.16 31.20 229,480 -0.23(-0.73%)
May 22, 2024 31.45 31.52 31.30 31.43 140,119 +0.01(+0.03%)
May 21, 2024 31.44 31.45 31.36 31.42 155,943 -0.11(-0.35%)
May 20, 2024 31.47 31.58 31.32 31.53 63,970 -0.07(-0.22%)
May 17, 2024 31.36 31.64 31.20 31.60 82,573 +0.03(+0.10%)
May 16, 2024 31.68 31.70 31.53 31.57 689,861 -0.16(-0.50%)
May 15, 2024 31.56 31.74 31.46 31.73 113,680 +0.39(+1.24%)
May 14, 2024 31.17 31.35 31.11 31.34 160,823 +0.29(+0.93%)
May 13, 2024 31.00 31.17 31.00 31.05 79,146 -0.01(-0.03%)
May 10, 2024 31.20 31.20 31.00 31.06 107,669 +0.04(+0.13%)
May 09, 2024 30.98 31.04 30.84 31.02 75,499 -0.08(-0.26%)
May 08, 2024 30.94 31.15 30.90 31.10 270,103 +0.07(+0.23%)
May 07, 2024 31.13 31.18 30.99 31.03 105,689 -0.19(-0.61%)
May 06, 2024 31.14 31.26 31.12 31.22 121,139 +0.08(+0.26%)
May 03, 2024 31.13 31.16 30.97 31.14 181,277 +0.31(+1.01%)
May 02, 2024 30.59 30.88 30.48 30.83 189,036 +0.41(+1.35%)
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.