Skip to main content

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

30.39 -0.12 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 29.45 29.66 29.45 29.65 103,776 +0.38(+1.30%)
Jan 31, 2024 29.42 29.55 29.23 29.27 356,860 -0.23(-0.78%)
Jan 30, 2024 29.32 29.55 29.32 29.50 511,735 -0.12(-0.41%)
Jan 29, 2024 29.63 29.64 29.45 29.62 352,329 +0.10(+0.34%)
Jan 26, 2024 29.47 29.57 29.45 29.52 464,443 +0.14(+0.48%)
Jan 25, 2024 29.43 29.43 29.28 29.38 402,550 +0.06(+0.20%)
Jan 24, 2024 29.31 29.48 29.31 29.32 145,161 +0.15(+0.51%)
Jan 23, 2024 29.19 29.21 29.07 29.17 210,122 +0.03(+0.10%)
Jan 22, 2024 29.19 29.27 29.09 29.14 235,254 -0.14(-0.48%)
Jan 19, 2024 29.15 29.28 29.02 29.28 317,070 +0.31(+1.07%)
Jan 18, 2024 28.98 28.98 28.80 28.97 524,703 +0.26(+0.91%)
Jan 17, 2024 28.68 28.73 28.52 28.71 138,171 -0.30(-1.03%)
Jan 16, 2024 29.37 29.37 29.00 29.01 152,594 -0.72(-2.42%)
Jan 12, 2024 29.82 29.85 29.64 29.73 114,128 +0.14(+0.47%)
Jan 11, 2024 29.65 29.65 29.41 29.59 93,288 +0.05(+0.17%)
Jan 10, 2024 29.56 29.57 29.44 29.54 85,393 -0.02(-0.07%)
Jan 09, 2024 29.69 29.73 29.51 29.56 302,142 -0.49(-1.63%)
Jan 08, 2024 29.79 30.05 29.74 30.05 132,445 +0.24(+0.81%)
Jan 05, 2024 29.77 29.92 29.68 29.81 161,813 +0.14(+0.47%)
Jan 04, 2024 29.66 29.77 29.55 29.67 113,304 +0.03(+0.10%)
Jan 03, 2024 29.67 29.77 29.58 29.64 269,872 -0.36(-1.20%)
Jan 02, 2024 30.12 30.15 29.91 30.00 162,561 -0.27(-0.89%)
Dec 29, 2023 30.28 30.34 30.19 30.27 324,214 -0.04(-0.13%)
Dec 28, 2023 30.37 30.39 30.26 30.31 260,774 +0.09(+0.30%)
Dec 27, 2023 30.04 30.23 30.04 30.22 192,410 +0.22(+0.73%)
Dec 26, 2023 29.95 30.04 29.76 30.00 100,501 +0.25(+0.84%)
Dec 22, 2023 29.76 29.81 29.65 29.75 202,433 +0.07(+0.24%)
Dec 21, 2023 29.65 29.68 29.51 29.68 421,572 +0.39(+1.33%)
Dec 20, 2023 29.65 29.65 29.23 29.29 358,260 -0.33(-1.11%)
Dec 19, 2023 29.46 29.69 29.46 29.62 129,768 +0.16(+0.54%)
Dec 18, 2023 29.55 29.55 29.27 29.46 225,003 +0.10(+0.34%)
Dec 15, 2023 29.46 29.46 29.32 29.36 122,220 -0.16(-0.54%)
Dec 14, 2023 29.38 29.55 29.31 29.52 289,808 +0.45(+1.56%)
Dec 13, 2023 28.62 29.06 28.40 29.06 162,732 +0.41(+1.45%)
Dec 12, 2023 28.52 28.65 28.45 28.65 119,759 +0.00(+0.00%)
Dec 11, 2023 28.60 28.68 28.50 28.65 200,479 +0.10(+0.35%)
Dec 08, 2023 28.40 28.57 28.39 28.55 90,007 +0.01(+0.03%)
Dec 07, 2023 28.38 28.54 28.37 28.54 164,681 +0.18(+0.63%)
Dec 06, 2023 28.59 28.59 28.34 28.36 125,199 -0.03(-0.12%)
Dec 05, 2023 28.40 28.44 28.32 28.40 363,301 -0.12(-0.43%)
Dec 04, 2023 28.57 28.64 28.42 28.52 236,807 -0.25(-0.86%)
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.