Columbia EM Core ex-China ETF Historical Stock Prices

(ETF)
XCEM 
$22.4464
*  
unch
unch
Get XCEM Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading XCEM now


Community Rating:
View:    XCEM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 22.4464 0
12/06/2016 22.4464 22.4464 22.4464 22.4464 00
12/05/2016 22.83 22.83 22.4464 22.4464 295
12/02/2016 22.34 22.49 22.34 22.38 6,900
12/01/2016 22.89 22.89 22.5177 22.5177 422
11/30/2016 22.3924 22.3924 22.3924 22.3924 00
11/29/2016 22.3924 22.3924 22.3924 22.3924 310
11/28/2016 22.58 22.6054 22.54 22.6054 1,456
11/25/2016 22.4224 22.4224 22.4224 22.4224 00
11/23/2016 22.32 22.62 22.32 22.4224 3,909
11/22/2016 22.72 22.73 22.52 22.54 4,025
11/21/2016 22.72 22.72 22.4388 22.49 959
11/18/2016 22.48 22.48 22.11 22.41 1,102
11/17/2016 22.38 22.4677 22.38 22.4677 4,103
11/16/2016 22.37 22.46 22.3599 22.4 2,676
11/15/2016 22.5 22.5 22.3889 22.48 2,659
11/14/2016 22.03 22.03 21.52 21.95 3,980
11/11/2016 22.82 22.82 22.2999 22.64 2,159
11/10/2016 23.46 23.46 23.46 23.46 00
11/09/2016 23.46 23.46 23.46 23.46 505
11/08/2016 23.96 24.35 23.94 24.18 11,159
11/07/2016 23.99 24.09 23.845 24.02 13,158
11/04/2016 23.53 23.53 23.53 23.53 311
11/03/2016 23.64 23.64 23.41 23.41 1,656
11/02/2016 23.8477 23.8477 23.8477 23.8477 00
11/01/2016 23.8477 23.8477 23.8477 23.8477 573
10/31/2016 23.71 24.1871 23.71 24.1871 3,056
10/28/2016 24.2 24.2 24.2 24.2 00
10/27/2016 24.2 24.2 24.2 24.2 00
10/26/2016 24.2 24.2 24.2 24.2 124
10/25/2016 24.468 24.468 24.24 24.25 3,886
10/24/2016 24.87 24.87 24.28 24.28 2,055
10/21/2016 24.341 24.341 24.341 24.341 00
10/20/2016 24.341 24.341 24.341 24.341 220
10/19/2016 24.255 24.4 24.11 24.255 00
10/18/2016 24.04 24.04 24.04 24.04 101
10/17/2016 23.7347 23.7347 23.5421 23.5421 1,100
10/14/2016 23.29 23.29 23.29 23.29 00
10/13/2016 23.67 23.67 23.29 23.29 1,100
10/12/2016 23.7069 23.7069 23.687 23.687 601
10/11/2016 23.3129 23.42 23.3129 23.38 1,420
10/10/2016 24.07 24.08 24.07 24.08 583
10/07/2016 23.926 23.926 23.926 23.926 113
10/06/2016 23.7829 23.7829 23.7829 23.7829 00
10/05/2016 24 24 23.7829 23.7829 2,111
10/04/2016 23.8987 23.9199 23.63 23.63 1,277
10/03/2016 23.7084 23.79 23.7084 23.79 1,400
09/30/2016 23.66 23.7 23.552 23.552 524
09/29/2016 23.87 23.87 23.87 23.87 00
09/28/2016 23.87 23.87 23.87 23.87 158
09/27/2016 23.569 23.569 23.569 23.569 00
09/26/2016 23.569 23.569 23.569 23.569 425
09/23/2016 23.78 23.81 23.73 23.78 2,300
09/22/2016 23.99 24.02 23.985 24.02 1,706
09/21/2016 23.514 23.514 23.514 23.514 217
09/20/2016 23.194 23.194 23.194 23.194 00
09/19/2016 23.194 23.194 23.194 23.194 485
09/16/2016 23.205 23.205 23.205 23.205 00
09/15/2016 23.205 23.205 23.205 23.205 208
09/14/2016 22.87 22.87 22.87 22.87 00
09/13/2016 22.79 22.9 22.785 22.87 1,221
09/12/2016 23.36 23.6299 23.3324 23.38 8,222
09/09/2016 23.47 23.52 23.215 23.28 6,955
09/08/2016 24.34 24.34 24.085 24.085 1,000
09/07/2016 24.46 24.46 24.3 24.362 2,339
09/06/2016 24.3 24.3884 24.07 24.3884 1,296
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?