Get the Stockscreener App
31.18
0.84%
-0.2981
Columbia Em Core Ex China Etf Stock (XCEM) Price History
The historical daily chart and data for Columbia Em Core Ex China Etf stock (XCEM), show that the latest closing stock price as of May 06, 2025, is $31.18.
- Columbia Em Core Ex China Etf all-time high stock price is $34.13, occurred on June 07, 2021.
- The lowest Columbia Em Core Ex China Etf stock price recorded was $16.45 on March 18, 2020. Since then, Columbia Em Core Ex China Etf's stock price has risen over 89.50% to $31.18 now.
- The 52-week high stock price for XCEM is $33.90, representing a 8.71% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for XCEM is $26.44, indicating a -15.21% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Columbia Em Core Ex China Etf (XCEM) stock in the beginning of 2024 was $32.23. The stock closed the year at $25.55, a loss of over -20.73% for the year.
The table below shows more information about XCEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2025 | $31.30 | $30.99 | $0.3099 | 71,175.0 | -0.97% |
| May 05, 2025 | $31.75 | $31.48 | $0.27 | 211,656.0 | +0.90% |
| May 02, 2025 | $31.28 | $31.04 | $0.2404 | 64,378.0 | +3.04% |
| May 01, 2025 | $30.45 | $30.23 | $0.2167 | 66,644.0 | -0.10% |
| Apr 30, 2025 | $30.31 | $29.99 | $0.32 | 49,282.0 | +0.23% |
| Apr 29, 2025 | $30.33 | $30.10 | $0.229 | 709,067.0 | +0.90% |
| Apr 28, 2025 | $30.04 | $29.81 | $0.2278 | 152,828.0 | +0.30% |
| Apr 25, 2025 | $29.94 | $29.67 | $0.2664 | 72,902.0 | -0.40% |
| Apr 24, 2025 | $30.03 | $29.64 | $0.3857 | 145,309.0 | +1.32% |
| Apr 23, 2025 | $29.84 | $29.49 | $0.3541 | 185,726.0 | +1.02% |
| Apr 22, 2025 | $29.40 | $29.09 | $0.3088 | 164,564.0 | +1.00% |
| Apr 21, 2025 | $29.17 | $28.79 | $0.377 | 119,046.0 | +0.07% |
| Apr 17, 2025 | $29.20 | $28.93 | $0.27 | 175,220.0 | +0.87% |
| Apr 16, 2025 | $29.05 | $28.65 | $0.3971 | 313,130.0 | -0.76% |
| Apr 15, 2025 | $29.17 | $28.96 | $0.21 | 214,185.0 | +0.38% |
| Apr 14, 2025 | $29.03 | $28.71 | $0.3186 | 264,830.0 | +0.31% |
| Apr 11, 2025 | $28.78 | $28.29 | $0.4886 | 232,173.0 | +2.90% |
| Apr 10, 2025 | $28.28 | $27.49 | $0.79 | 412,143.0 | -2.24% |
| Apr 09, 2025 | $28.90 | $26.48 | $2.42 | 366,107.0 | +7.20% |
| Apr 08, 2025 | $27.72 | $26.44 | $1.28 | 378,979.0 | -1.73% |
Columbia Em Core Ex China Etf Stock (XCEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Columbia Em Core Ex China Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XCEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Columbia Em Core Ex China Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Columbia Em Core Ex China Etf Stock (XCEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $31.75 | $30.23 | $1.52 | 413,853.0 | +2.85% |
| Apr, 2025 | $30.33 | $26.44 | $3.89 | 7,181,387.0 | +2.62% |
| Mar, 2025 | $30.37 | $29.11 | $1.26 | 7,174,165.0 | +0.84% |
| Feb, 2025 | $30.75 | $29.09 | $1.66 | 3,972,321.0 | -2.56% |
| Jan, 2025 | $30.67 | $29.10 | $1.57 | 6,769,909.0 | +1.55% |
Columbia Em Core Ex China Etf Stock (XCEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.80 | $29.60 | $2.20 | 4,383,707.0 | -4.35% |
| Nov, 2024 | $32.45 | $30.71 | $1.74 | 3,119,276.0 | -2.08% |
| Oct, 2024 | $32.91 | $31.50 | $1.41 | 2,891,973.0 | -2.91% |
| Sep, 2024 | $33.90 | $31.19 | $2.70 | 3,984,169.0 | +0.06% |
| Aug, 2024 | $33.13 | $29.28 | $3.85 | 3,570,160.0 | +0.21% |
| Jul, 2024 | $33.41 | $31.48 | $1.93 | 4,199,839.0 | +2.07% |
| Jun, 2024 | $32.08 | $30.12 | $1.96 | 3,031,528.0 | +4.62% |
| May, 2024 | $31.74 | $30.23 | $1.51 | 3,315,491.0 | +0.36% |
| Apr, 2024 | $31.64 | $29.64 | $2.00 | 4,119,873.0 | -2.25% |
| Mar, 2024 | $31.28 | $30.18 | $1.10 | 5,146,152.0 | +3.25% |
| Feb, 2024 | $30.55 | $29.45 | $1.10 | 4,142,445.0 | +2.90% |
| Jan, 2024 | $30.15 | $28.52 | $1.63 | 5,243,547.0 | -3.30% |
Columbia Em Core Ex China Etf Stock (XCEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.39 | $28.68 | $1.71 | 4,134,974.0 | +4.92% |
| Nov, 2023 | $28.99 | $26.45 | $2.54 | 3,848,961.0 | +9.36% |
| Oct, 2023 | $27.62 | $26.12 | $1.50 | 4,447,950.0 | -3.79% |
| Sep, 2023 | $28.69 | $27.14 | $1.55 | 4,238,567.0 | -2.87% |
| Aug, 2023 | $29.60 | $27.69 | $1.91 | 3,828,141.0 | -4.82% |
| Jul, 2023 | $29.90 | $28.03 | $1.87 | 2,930,746.0 | +3.71% |
| Jun, 2023 | $29.44 | $27.61 | $1.83 | 1,584,971.0 | +3.66% |
| May, 2023 | $28.01 | $26.80 | $1.21 | 985,976.0 | +1.51% |
| Apr, 2023 | $27.73 | $26.54 | $1.19 | 571,926.0 | +0.48% |
| Mar, 2023 | $27.17 | $25.40 | $1.77 | 769,958.0 | +3.17% |
| Feb, 2023 | $28.00 | $26.19 | $1.81 | 1,467,982.0 | -4.59% |
| Jan, 2023 | $27.97 | $25.40 | $2.57 | 1,460,508.0 | +7.55% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):