Columbia EM Core ex-China ETF (XCEM)

XCEM
🏛️ États-Unis →
36.14
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 35.94 36.15 35.89 36.14 0.1M
2025-09-25 36.16 36.26 36.02 36.18 0.1M
2025-09-24 36.58 36.60 36.36 36.43 0.1M
2025-09-23 36.76 36.93 36.76 36.86 0.1M
2025-09-22 36.40 36.62 36.40 36.56 0.1M
2025-09-19 36.45 36.45 36.29 36.41 0.0M
2025-09-18 36.24 36.47 36.24 36.40 0.1M
2025-09-17 36.38 36.60 36.28 36.32 0.1M
2025-09-16 36.35 36.42 36.23 36.31 0.1M
2025-09-15 35.94 36.11 35.91 36.10 0.1M
2025-09-12 35.81 35.91 35.78 35.82 0.0M
2025-09-11 35.67 35.88 35.65 35.79 0.1M
2025-09-10 35.39 35.61 35.39 35.51 0.1M
2025-09-09 35.08 35.19 35.05 35.09 0.1M
2025-09-08 34.88 35.00 34.80 35.00 0.0M
2025-09-05 34.84 34.91 34.59 34.76 0.1M
2025-09-04 34.38 34.51 34.26 34.51 0.1M
2025-09-03 34.35 34.50 34.29 34.37 0.0M
2025-09-02 33.90 34.15 33.90 34.14 0.1M
2025-08-29 34.26 34.26 34.14 34.20 0.0M
2025-08-28 34.52 34.71 34.52 34.59 0.1M
2025-08-27 34.42 34.61 34.36 34.58 0.1M
2025-08-26 34.64 34.64 34.52 34.59 0.1M
2025-08-25 34.78 34.91 34.66 34.66 0.1M
2025-08-22 34.56 35.00 34.52 34.90 0.1M
2025-08-21 34.50 34.57 34.40 34.47 0.1M
2025-08-20 34.60 34.62 34.40 34.55 0.1M
2025-08-19 34.86 34.97 34.68 34.74 0.1M
2025-08-18 34.90 35.08 34.90 35.00 0.1M
2025-08-15 34.95 34.95 34.77 34.89 0.1M
2025-08-14 34.76 34.92 34.73 34.83 0.1M
2025-08-13 35.09 35.22 35.05 35.13 0.1M
2025-08-12 34.76 35.04 34.72 35.02 0.0M
2025-08-11 34.64 34.74 34.58 34.61 0.2M
2025-08-08 34.60 34.72 34.60 34.63 0.1M
2025-08-07 34.83 34.89 34.61 34.74 0.1M
2025-08-06 34.25 34.32 34.13 34.31 0.1M
2025-08-05 34.25 34.33 34.09 34.21 0.1M
2025-08-04 34.21 34.26 34.06 34.15 0.1M
2025-08-01 34.06 34.06 33.76 33.85 0.1M
2025-07-31 34.36 34.36 34.00 34.09 0.1M
2025-07-30 34.19 34.31 34.12 34.14 0.0M
2025-07-29 34.27 34.36 34.22 34.36 0.1M
2025-07-28 34.40 34.40 34.16 34.22 0.1M
2025-07-25 34.48 34.64 34.48 34.57 0.1M
2025-07-24 34.77 34.77 34.65 34.66 0.1M
2025-07-23 34.64 34.90 34.64 34.86 0.1M
2025-07-22 34.52 34.54 34.37 34.51 0.1M
2025-07-21 34.68 34.87 34.67 34.74 0.0M
2025-07-18 34.67 34.69 34.48 34.51 0.2M
2025-07-17 34.49 34.74 34.48 34.70 0.1M
2025-07-16 34.32 34.58 34.20 34.50 0.1M
2025-07-15 34.53 34.53 34.24 34.30 0.1M
2025-07-14 34.18 34.23 34.12 34.22 0.1M
2025-07-11 34.21 34.32 34.18 34.20 0.1M
2025-07-10 34.35 34.37 34.18 34.37 0.1M
2025-07-09 34.35 34.46 34.21 34.26 0.1M
2025-07-08 34.28 34.36 34.21 34.36 0.1M
2025-07-07 34.24 34.38 34.07 34.19 0.1M
2025-07-03 34.53 34.79 34.53 34.74 0.4M
2025-07-02 34.13 34.44 34.07 34.44 0.1M
2025-07-01 34.20 34.31 34.12 34.18 0.1M
2025-06-30 34.05 34.18 33.93 34.18 0.1M
2025-06-27 34.08 34.19 33.88 34.06 0.1M
2025-06-26 34.09 34.15 33.96 34.12 0.1M
2025-06-25 33.72 33.87 33.68 33.86 0.1M
2025-06-24 33.56 33.77 33.52 33.72 0.1M
2025-06-23 32.57 33.04 32.57 33.04 0.3M
2025-06-20 33.01 33.17 32.71 32.72 0.1M
2025-06-18 32.89 32.99 32.80 32.87 0.1M
2025-06-17 32.94 33.02 32.68 32.70 0.1M
2025-06-16 33.10 33.37 33.10 33.16 0.1M
2025-06-13 32.89 32.96 32.68 32.81 0.2M
2025-06-12 33.32 33.36 33.24 33.31 0.3M
2025-06-11 33.26 33.40 33.12 33.24 0.3M
2025-06-10 33.15 33.19 33.01 33.12 0.2M
2025-06-09 32.93 32.96 32.73 32.86 0.1M
2025-06-06 32.56 32.68 32.55 32.67 0.1M
2025-06-05 32.72 32.72 32.46 32.53 0.4M
2025-06-04 32.37 32.40 32.30 32.36 0.1M
2025-06-03 31.94 32.07 31.87 32.07 0.1M
2025-06-02 31.94 32.01 31.77 32.00 0.1M
2025-05-30 31.85 31.86 31.62 31.80 0.3M
2025-05-29 32.15 32.26 32.00 32.10 0.2M
2025-05-28 32.06 32.15 31.99 32.06 0.2M
2025-05-27 32.10 32.11 32.00 32.06 0.3M
2025-05-23 31.72 32.05 31.72 32.00 0.2M
2025-05-22 31.95 31.99 31.82 31.91 0.4M
2025-05-21 32.20 32.26 31.94 31.98 0.3M
2025-05-20 31.92 32.09 31.91 32.05 1.2M
2025-05-19 31.84 32.26 31.84 32.18 0.1M
2025-05-16 32.14 32.19 31.98 32.14 0.1M
2025-05-15 32.17 32.17 32.02 32.15 0.3M
2025-05-14 31.99 32.11 31.92 31.95 0.2M
2025-05-13 31.60 32.00 31.60 31.90 0.3M
2025-05-12 31.64 31.76 31.56 31.67 0.2M
2025-05-09 31.31 31.31 31.10 31.20 0.3M
2025-05-08 31.06 31.09 30.82 30.83 0.8M
2025-05-07 31.04 31.23 30.94 31.06 0.2M
2025-05-06 31.02 31.30 30.99 31.20 0.1M
2025-05-05 31.62 31.75 31.48 31.48 0.2M
2025-05-02 31.19 31.28 31.04 31.20 0.1M
2025-05-01 30.40 30.45 30.23 30.28 0.1M
2025-04-30 30.20 30.31 29.99 30.31 0.0M
2025-04-29 30.13 30.33 30.10 30.24 0.7M
2025-04-28 29.96 30.04 29.81 29.97 0.2M
2025-04-25 29.75 29.94 29.67 29.88 0.1M
2025-04-24 29.76 30.03 29.64 30.00 0.1M
2025-04-23 29.70 29.84 29.49 29.61 0.2M
2025-04-22 29.27 29.40 29.09 29.31 0.2M
2025-04-21 29.12 29.17 28.79 29.02 0.1M
2025-04-17 29.00 29.20 28.93 29.00 0.2M
2025-04-16 28.84 29.05 28.65 28.75 0.3M
2025-04-15 28.96 29.17 28.96 28.97 0.2M
2025-04-14 28.80 29.03 28.71 28.86 0.3M
2025-04-11 28.52 28.78 28.29 28.77 0.2M
2025-04-10 28.28 28.28 27.49 27.96 0.4M
2025-04-09 26.55 28.90 26.48 28.60 0.4M
2025-04-08 27.70 27.74 26.44 26.68 0.4M
2025-04-07 26.70 27.91 26.60 27.15 1.6M
2025-04-04 28.26 28.26 27.56 27.63 0.5M
2025-04-03 29.14 29.39 29.11 29.11 0.2M
2025-04-02 29.72 29.93 29.68 29.87 0.1M
2025-04-01 29.53 29.78 29.47 29.78 0.8M
2025-03-31 29.29 29.57 29.19 29.54 0.3M
2025-03-28 29.92 29.96 29.56 29.61 0.3M
2025-03-27 30.04 30.19 30.02 30.11 0.4M
2025-03-26 30.32 30.32 30.02 30.11 0.1M
2025-03-25 30.29 30.37 30.25 30.33 0.2M
2025-03-24 30.16 30.33 30.16 30.25 0.1M
2025-03-21 29.99 30.15 29.99 30.11 0.3M
2025-03-20 29.97 30.13 29.97 30.10 0.1M
2025-03-19 30.07 30.24 29.99 30.11 0.2M
2025-03-18 30.14 30.14 29.97 30.10 0.1M
2025-03-17 29.88 30.33 29.88 30.26 0.3M
2025-03-14 29.71 29.93 29.67 29.90 0.2M
2025-03-13 29.40 29.60 29.40 29.47 0.4M
2025-03-12 29.67 29.80 29.59 29.76 0.2M
2025-03-11 29.48 29.62 29.24 29.42 0.4M
2025-03-10 29.51 29.68 29.17 29.30 0.2M
2025-03-07 29.75 30.03 29.64 30.02 0.2M
2025-03-06 29.91 30.07 29.77 29.81 0.4M
2025-03-05 29.74 30.19 29.74 30.15 2.5M
2025-03-04 29.29 29.66 29.06 29.32 0.5M
2025-03-03 29.60 29.68 29.12 29.18 0.3M
2025-02-28 29.22 29.35 29.09 29.29 0.5M
2025-02-27 30.05 30.08 29.51 29.56 0.8M
2025-02-26 30.24 30.44 30.20 30.26 0.1M
2025-02-25 30.25 30.29 30.03 30.15 0.2M
2025-02-24 30.42 30.43 30.22 30.22 0.1M
2025-02-21 30.74 30.75 30.36 30.44 0.1M
2025-02-20 30.68 30.73 30.60 30.72 0.1M
2025-02-19 30.56 30.59 30.50 30.54 0.1M
2025-02-18 30.63 30.69 30.57 30.61 0.4M
2025-02-14 30.45 30.47 30.36 30.42 0.1M
2025-02-13 30.19 30.49 30.19 30.44 0.2M
2025-02-12 30.10 30.34 30.08 30.27 0.1M
2025-02-11 30.22 30.36 30.19 30.34 0.1M
2025-02-10 30.32 30.37 30.27 30.32 0.2M
2025-02-07 30.47 30.47 30.12 30.18 0.2M
2025-02-06 30.29 30.39 30.23 30.37 0.3M
2025-02-05 30.25 30.40 30.24 30.33 0.1M
2025-02-04 30.04 30.29 30.03 30.26 0.1M
2025-02-03 29.57 29.94 29.54 29.84 0.1M
2025-01-31 30.25 30.43 30.01 30.06 0.3M
2025-01-30 30.08 30.32 30.00 30.18 0.6M
2025-01-29 29.97 30.00 29.77 29.87 0.4M
2025-01-28 29.69 29.94 29.61 29.87 0.2M
2025-01-27 29.74 29.88 29.57 29.66 0.4M
2025-01-24 30.67 30.67 30.49 30.51 0.5M
2025-01-23 30.43 30.58 30.39 30.54 0.4M
2025-01-22 30.52 30.58 30.43 30.48 0.1M
2025-01-21 30.22 30.41 30.16 30.31 0.9M
2025-01-17 29.98 30.13 29.98 30.00 0.2M
2025-01-16 30.03 30.11 29.86 29.92 0.2M
2025-01-15 29.80 29.94 29.77 29.90 0.3M
2025-01-14 29.54 29.54 29.36 29.49 0.2M
2025-01-13 29.31 29.31 29.10 29.27 0.3M
2025-01-10 29.65 29.65 29.43 29.54 0.1M
2025-01-08 29.92 29.96 29.78 29.94 0.4M
2025-01-07 30.48 30.48 29.77 29.77 0.9M
2025-01-06 30.29 30.45 30.29 30.34 0.1M
2025-01-03 29.87 29.96 29.82 29.92 0.1M
2025-01-02 29.66 29.79 29.54 29.64 0.1M