Columbia EM Core ex-China ETF (XCEM)
31.41
-0.12
(-0.38%)
USD |
NYSEARCA |
May 21, 15:16
XCEM Price: 31.41 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 31.47 | 31.58 | 31.32 | 31.53 | 63970.00 |
May 17, 2024 | 31.36 | 31.64 | 31.20 | 31.60 | 82573.00 |
May 16, 2024 | 31.68 | 31.70 | 31.53 | 31.57 | 689861.0 |
May 15, 2024 | 31.56 | 31.74 | 31.46 | 31.73 | 113680.0 |
May 14, 2024 | 31.17 | 31.35 | 31.11 | 31.34 | 160823.0 |
May 13, 2024 | 31.00 | 31.17 | 31.00 | 31.05 | 79146.00 |
May 10, 2024 | 31.20 | 31.20 | 31.00 | 31.06 | 107669.0 |
May 09, 2024 | 30.98 | 31.04 | 30.84 | 31.02 | 75499.00 |
May 08, 2024 | 30.94 | 31.15 | 30.90 | 31.10 | 270103.0 |
May 07, 2024 | 31.13 | 31.18 | 30.99 | 31.03 | 105689.0 |
May 06, 2024 | 31.14 | 31.26 | 31.12 | 31.22 | 121139.0 |
May 03, 2024 | 31.13 | 31.16 | 30.97 | 31.14 | 181277.0 |
May 02, 2024 | 30.59 | 30.88 | 30.48 | 30.83 | 189036.0 |
May 01, 2024 | 30.46 | 30.72 | 30.32 | 30.42 | 146937.0 |
Apr 30, 2024 | 30.61 | 30.72 | 30.40 | 30.40 | 175309.0 |
Apr 29, 2024 | 30.68 | 30.79 | 30.65 | 30.78 | 83527.00 |
Apr 26, 2024 | 30.40 | 30.47 | 30.21 | 30.44 | 125975.0 |
Apr 25, 2024 | 29.85 | 30.22 | 29.72 | 30.20 | 331143.0 |
Apr 24, 2024 | 30.31 | 30.31 | 30.01 | 30.13 | 310126.0 |
Apr 23, 2024 | 29.92 | 30.20 | 29.86 | 30.13 | 221883.0 |
Apr 22, 2024 | 29.72 | 29.95 | 29.64 | 29.91 | 88756.00 |
Apr 19, 2024 | 29.91 | 29.91 | 29.66 | 29.70 | 134959.0 |
Apr 18, 2024 | 30.01 | 30.09 | 29.82 | 29.91 | 301087.0 |
Apr 17, 2024 | 30.12 | 30.12 | 29.79 | 29.93 | 139714.0 |
Apr 16, 2024 | 29.91 | 30.04 | 29.78 | 29.96 | 634905.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.92
Minimum
Mar 23 2020
33.90
Maximum
Jun 04 2021
27.98
Average
27.70
Median