Columbia EM Core ex-China ETF (XCEM)
31.87
+0.13
(+0.41%)
USD |
NYSEARCA |
Nov 04, 16:00
31.91
+0.04
(+0.13%)
After-Hours: 20:00
XCEM Price: 31.87 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 31.97 | 32.10 | 31.86 | 31.87 | 64092.00 |
| Nov 01, 2024 | 32.14 | 32.14 | 31.67 | 31.74 | 81763.00 |
| Oct 31, 2024 | 31.89 | 31.89 | 31.50 | 31.72 | 79389.00 |
| Oct 30, 2024 | 32.20 | 32.20 | 31.88 | 31.98 | 80754.00 |
| Oct 29, 2024 | 32.15 | 32.28 | 32.11 | 32.26 | 75011.00 |
| Oct 28, 2024 | 32.07 | 32.28 | 32.07 | 32.21 | 64006.00 |
| Oct 25, 2024 | 32.38 | 32.50 | 32.17 | 32.25 | 66422.00 |
| Oct 24, 2024 | 32.23 | 32.26 | 32.12 | 32.26 | 60673.00 |
| Oct 23, 2024 | 32.16 | 32.30 | 32.08 | 32.15 | 63702.00 |
| Oct 22, 2024 | 32.38 | 32.45 | 32.33 | 32.43 | 62075.00 |
| Oct 21, 2024 | 32.75 | 32.75 | 32.49 | 32.54 | 80333.00 |
| Oct 18, 2024 | 32.81 | 32.86 | 32.66 | 32.66 | 73889.00 |
| Oct 17, 2024 | 32.68 | 32.81 | 32.56 | 32.67 | 91201.00 |
| Oct 16, 2024 | 32.50 | 32.60 | 32.31 | 32.57 | 76549.00 |
| Oct 15, 2024 | 32.60 | 32.63 | 32.22 | 32.23 | 194459.0 |
| Oct 14, 2024 | 32.67 | 32.71 | 32.51 | 32.59 | 121597.0 |
| Oct 11, 2024 | 32.39 | 32.65 | 32.29 | 32.65 | 167714.0 |
| Oct 10, 2024 | 32.20 | 32.39 | 32.08 | 32.32 | 270089.0 |
| Oct 09, 2024 | 32.27 | 32.49 | 32.25 | 32.42 | 161943.0 |
| Oct 08, 2024 | 32.37 | 32.49 | 32.32 | 32.41 | 167667.0 |
| Oct 07, 2024 | 32.41 | 32.41 | 32.04 | 32.15 | 81449.00 |
| Oct 04, 2024 | 32.23 | 32.34 | 32.04 | 32.34 | 229801.0 |
| Oct 03, 2024 | 32.13 | 32.32 | 32.06 | 32.17 | 310240.0 |
| Oct 02, 2024 | 32.59 | 32.62 | 32.34 | 32.54 | 129921.0 |
| Oct 01, 2024 | 32.82 | 32.91 | 32.29 | 32.56 | 183089.0 |
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
28.56
Average
28.60
Median