Business Insurance

Login  |  Register Subscribe



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

31.03 -0.30 (-0.96%)
Streaming Delayed Price Updated: 1:59 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 32.82 32.91 32.29 32.56 183,089 -0.11(-0.34%)
Sep 30, 2024 32.84 32.92 32.52 32.67 118,305 -0.64(-1.92%)
Sep 27, 2024 33.83 33.86 33.29 33.31 814,830 -0.48(-1.42%)
Sep 26, 2024 33.80 33.90 33.58 33.79 187,386 +0.67(+2.02%)
Sep 25, 2024 33.44 33.44 32.96 33.12 394,611 -0.34(-1.02%)
Sep 24, 2024 33.23 33.46 33.12 33.46 98,879 +0.65(+1.98%)
Sep 23, 2024 32.72 32.87 32.70 32.81 112,956 +0.15(+0.46%)
Sep 20, 2024 32.70 32.78 32.56 32.66 84,053 -0.18(-0.55%)
Sep 19, 2024 32.75 32.92 32.59 32.84 104,551 +0.54(+1.67%)
Sep 18, 2024 32.40 32.73 32.24 32.30 103,088 -0.01(-0.03%)
Sep 17, 2024 32.48 32.50 32.26 32.31 144,149 -0.15(-0.45%)
Sep 16, 2024 32.43 32.47 32.23 32.46 93,575 +0.08(+0.24%)
Sep 13, 2024 32.29 32.43 32.26 32.38 63,661 +0.20(+0.62%)
Sep 12, 2024 31.95 32.22 31.87 32.18 71,614 +0.32(+1.00%)
Sep 11, 2024 31.58 31.91 31.19 31.86 75,059 +0.18(+0.57%)
Sep 10, 2024 31.71 31.79 31.41 31.68 191,791 -0.11(-0.35%)
Sep 09, 2024 31.71 31.83 31.63 31.79 97,831 +0.34(+1.08%)
Sep 06, 2024 32.04 32.14 31.35 31.45 511,566 -0.61(-1.90%)
Sep 05, 2024 32.01 32.26 31.95 32.06 447,180 +0.07(+0.20%)
Sep 04, 2024 31.84 32.23 31.84 32.00 235,972 +0.03(+0.08%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance