31.39
price up icon0.84%   0.26
after-market After Hours: 31.39
loading

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 November 22, 2024, is $31.39.
  • 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 90.76% to $31.39 now.
  • The 52-week high stock price for XCEM is $33.90, representing a 7.99% increase from the current share price, occurred on September 26, 2024.
  • The 52-week low stock price for XCEM is $28.51, indicating a -9.17% decrease from the current share price, occurred on November 27, 2023.
  • The closing price of Columbia Em Core Ex China Etf (XCEM) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $31.39 $31.20 $0.19 214,199.0 +0.84%
Nov 21, 2024 $31.21 $30.91 $0.295 197,925.0 +0.00%
Nov 20, 2024 $31.36 $30.93 $0.4291 294,061.0 -0.51%
Nov 19, 2024 $31.33 $31.09 $0.24 155,767.0 +0.64%
Nov 18, 2024 $31.20 $30.91 $0.2922 143,144.0 +0.75%
Nov 15, 2024 $31.06 $30.71 $0.35 281,066.0 +0.06%
Nov 14, 2024 $31.17 $30.80 $0.3699 152,966.0 -0.48%
Nov 13, 2024 $31.24 $30.90 $0.3443 144,217.0 -0.77%
Nov 12, 2024 $31.44 $31.05 $0.3894 226,847.0 -1.11%
Nov 11, 2024 $31.72 $31.49 $0.23 141,130.0 -1.25%
Nov 08, 2024 $32.19 $31.82 $0.37 243,831.0 -1.39%
Nov 07, 2024 $32.45 $32.27 $0.18 121,918.0 +1.17%
Nov 06, 2024 $32.08 $31.63 $0.45 180,463.0 -0.57%
Nov 05, 2024 $32.28 $31.97 $0.3077 54,805.0 +1.16%
Nov 04, 2024 $32.10 $31.86 $0.24 64,092.0 +0.41%
Nov 01, 2024 $32.14 $31.67 $0.47 81,763.0 +0.06%
Oct 31, 2024 $31.89 $31.50 $0.39 79,389.0 -0.81%
Oct 30, 2024 $32.20 $31.88 $0.3158 80,754.0 -0.87%
Oct 29, 2024 $32.28 $32.11 $0.17 75,011.0 +0.16%
Oct 28, 2024 $32.28 $32.07 $0.21 64,006.0 -0.12%
Oct 25, 2024 $32.50 $32.17 $0.3253 66,422.0 -0.04%
Oct 24, 2024 $32.26 $32.12 $0.1442 60,673.0 +0.34%
Oct 23, 2024 $32.30 $32.08 $0.2193 63,602.0 -0.87%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $32.45 $30.71 $1.74 2,912,393.0 -1.04%
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%

Columbia Em Core Ex China Etf Stock (XCEM) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $27.63 $25.34 $2.29 2,954,802.0 -7.23%
Nov, 2022 $27.61 $24.25 $3.36 2,035,954.0 +12.19%
Oct, 2022 $24.79 $23.11 $1.68 1,876,363.0 +4.68%
Sep, 2022 $26.70 $23.39 $3.30 635,043.0 -10.29%
Aug, 2022 $27.59 $25.84 $1.75 480,023.0 -0.49%
Jul, 2022 $26.27 $24.25 $2.02 528,599.0 +3.83%
Jun, 2022 $28.96 $25.08 $3.89 616,236.0 -12.06%
May, 2022 $28.93 $26.29 $2.64 824,401.0 +1.88%
Apr, 2022 $31.29 $27.84 $3.45 385,053.0 -7.69%
Mar, 2022 $31.02 $28.38 $2.64 768,635.0 -0.55%
Feb, 2022 $32.85 $29.69 $3.16 592,225.0 -3.91%
Jan, 2022 $33.17 $30.56 $2.61 721,575.0 +0.80%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):