Skip to main content

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

34.18 +0.12 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 34.05 34.18 33.92 34.18 61,681 +0.12(+0.35%)
Jun 27, 2025 34.08 34.19 33.88 34.06 91,619 -0.06(-0.18%)
Jun 26, 2025 34.09 34.14 33.96 34.12 59,686 +0.26(+0.77%)
Jun 25, 2025 33.72 33.87 33.68 33.86 80,980 +0.14(+0.42%)
Jun 24, 2025 33.56 33.77 33.52 33.72 80,509 +0.68(+2.06%)
Jun 23, 2025 32.57 33.04 32.57 33.04 266,107 +0.32(+0.98%)
Jun 20, 2025 33.01 33.17 32.71 32.72 95,313 -0.15(-0.46%)
Jun 18, 2025 32.89 32.99 32.80 32.87 79,947 +0.17(+0.52%)
Jun 17, 2025 32.94 33.02 32.68 32.70 65,833 -0.46(-1.39%)
Jun 16, 2025 33.10 33.37 33.10 33.16 52,789 +0.35(+1.07%)
Jun 13, 2025 32.89 32.96 32.68 32.81 184,410 -0.50(-1.50%)
Jun 12, 2025 33.32 33.35 33.24 33.31 266,620 +0.07(+0.21%)
Jun 11, 2025 33.26 33.40 33.12 33.24 282,678 +0.12(+0.36%)
Jun 10, 2025 33.15 33.19 33.01 33.12 182,909 +0.26(+0.79%)
Jun 09, 2025 32.93 32.96 32.73 32.86 73,972 +0.19(+0.58%)
Jun 06, 2025 32.56 32.68 32.55 32.67 104,253 +0.14(+0.43%)
Jun 05, 2025 32.72 32.72 32.46 32.53 416,860 +0.17(+0.53%)
Jun 04, 2025 32.37 32.40 32.30 32.36 81,086 +0.29(+0.90%)
Jun 03, 2025 31.94 32.07 31.87 32.07 121,209 +0.07(+0.22%)
Jun 02, 2025 31.94 32.01 31.77 32.00 97,680 +0.20(+0.63%)
May 30, 2025 31.85 31.86 31.62 31.80 310,782 -0.30(-0.93%)
May 29, 2025 32.15 32.25 32.00 32.10 249,923 +0.04(+0.12%)
May 28, 2025 32.06 32.15 31.99 32.06 164,733 +0.00(+0.00%)
May 27, 2025 32.10 32.11 32.00 32.06 313,627 +0.06(+0.19%)
May 23, 2025 31.72 32.05 31.72 32.00 204,394 +0.09(+0.28%)
May 22, 2025 31.95 31.99 31.82 31.91 429,420 -0.07(-0.22%)
May 21, 2025 32.20 32.26 31.94 31.98 281,621 -0.07(-0.22%)
May 20, 2025 31.92 32.09 31.91 32.05 1,199,612 -0.13(-0.40%)
May 19, 2025 31.84 32.26 31.84 32.18 119,324 +0.04(+0.12%)
May 16, 2025 32.14 32.19 31.98 32.14 129,880 -0.01(-0.03%)
May 15, 2025 32.17 32.17 32.02 32.15 310,585 +0.20(+0.63%)
May 14, 2025 31.99 32.11 31.92 31.95 227,754 +0.05(+0.16%)
May 13, 2025 31.60 32.00 31.60 31.90 257,134 +0.23(+0.73%)
May 12, 2025 31.64 31.76 31.56 31.67 207,017 +0.47(+1.51%)
May 09, 2025 31.31 31.31 31.10 31.20 283,645 +0.37(+1.20%)
May 08, 2025 31.06 31.09 30.82 30.83 756,930 -0.23(-0.74%)
May 07, 2025 31.04 31.23 30.94 31.06 158,311 -0.14(-0.45%)
May 06, 2025 31.02 31.30 30.99 31.20 112,015 -0.28(-0.89%)
May 05, 2025 31.62 31.75 31.48 31.48 211,656 +0.28(+0.90%)
May 02, 2025 31.19 31.28 31.04 31.20 64,378 +0.92(+3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.