UK markets closed

Columbia Emerging Markets Inst (UMEMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.46+0.18 (+1.36%)
As of 08:06AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202413.4613.4613.4613.4613.46-
02 Jul 202413.2813.2813.2813.2813.28-
01 Jul 202413.2613.2613.2613.2613.26-
28 Jun 202413.2513.2513.2513.2513.25-
27 Jun 202413.2413.2413.2413.2413.24-
26 Jun 202413.2513.2513.2513.2513.25-
25 Jun 202413.2313.2313.2313.2313.23-
24 Jun 202413.2113.2113.2113.2113.21-
21 Jun 202413.2813.2813.2813.2813.28-
20 Jun 202413.3013.3013.3013.3013.30-
18 Jun 202413.2913.2913.2913.2913.29-
17 Jun 202413.1813.1813.1813.1813.18-
14 Jun 202413.1313.1313.1313.1313.13-
13 Jun 202413.1013.1013.1013.1013.10-
12 Jun 202413.0613.0613.0613.0613.06-
11 Jun 202412.9612.9612.9612.9612.96-
10 Jun 202413.0213.0213.0213.0213.02-
07 Jun 202412.9412.9412.9412.9412.94-
06 Jun 202413.0713.0713.0713.0713.07-
05 Jun 202412.9912.9912.9912.9912.99-
04 Jun 202412.7112.7112.7112.7112.71-
03 Jun 202412.9512.9512.9512.9512.95-
31 May 202412.7812.7812.7812.7812.78-
30 May 202412.9212.9212.9212.9212.92-
29 May 202412.9712.9712.9712.9712.97-
28 May 202413.1613.1613.1613.1613.16-
24 May 202413.1813.1813.1813.1813.18-
23 May 202413.1213.1213.1213.1213.12-
22 May 202413.1313.1313.1313.1313.13-
21 May 202413.1813.1813.1813.1813.18-
20 May 202413.3213.3213.3213.3213.32-
17 May 202413.3513.3513.3513.3513.35-
16 May 202413.3013.3013.3013.3013.30-
15 May 202413.2513.2513.2513.2513.25-
14 May 202413.1313.1313.1313.1313.13-
13 May 202413.0213.0213.0213.0213.02-
10 May 202412.9612.9612.9612.9612.96-
09 May 202412.9312.9312.9312.9312.93-
08 May 202413.0013.0013.0013.0013.00-
07 May 202412.9812.9812.9812.9812.98-
06 May 202413.0313.0313.0313.0313.03-
03 May 202413.0013.0013.0013.0013.00-
02 May 202412.8712.8712.8712.8712.87-
01 May 202412.5912.5912.5912.5912.59-
30 Apr 202412.6112.6112.6112.6112.61-
29 Apr 202412.7112.7112.7112.7112.71-
26 Apr 202412.6312.6312.6312.6312.63-
25 Apr 202412.5012.5012.5012.5012.50-
24 Apr 202412.5412.5412.5412.5412.54-
23 Apr 202412.4312.4312.4312.4312.43-
22 Apr 202412.2812.2812.2812.2812.28-
19 Apr 202412.1512.1512.1512.1512.15-
18 Apr 202412.2812.2812.2812.2812.28-
17 Apr 202412.2312.2312.2312.2312.23-
16 Apr 202412.2612.2612.2612.2612.26-
15 Apr 202412.4512.4512.4512.4512.45-
12 Apr 202412.6112.6112.6112.6112.61-
11 Apr 202412.8712.8712.8712.8712.87-
10 Apr 202412.8112.8112.8112.8112.81-
09 Apr 202412.9112.9112.9112.9112.91-
08 Apr 202412.8812.8812.8812.8812.88-
05 Apr 202412.8712.8712.8712.8712.87-
04 Apr 202412.8212.8212.8212.8212.82-
03 Apr 202412.8412.8412.8412.8412.84-
02 Apr 202412.8312.8312.8312.8312.83-
01 Apr 202412.8012.8012.8012.8012.80-
28 Mar 202412.7412.7412.7412.7412.74-
27 Mar 202412.7212.7212.7212.7212.72-
26 Mar 202412.7012.7012.7012.7012.70-
25 Mar 202412.6312.6312.6312.6312.63-
22 Mar 202412.6312.6312.6312.6312.63-
21 Mar 202412.7112.7112.7112.7112.71-
20 Mar 202412.6512.6512.6512.6512.65-
19 Mar 202412.5112.5112.5112.5112.51-
18 Mar 202412.5612.5612.5612.5612.56-
15 Mar 202412.5212.5212.5212.5212.52-
14 Mar 202412.6512.6512.6512.6512.65-
13 Mar 202412.7012.7012.7012.7012.70-
12 Mar 202412.7512.7512.7512.7512.75-
11 Mar 202412.6112.6112.6112.6112.61-
08 Mar 202412.5912.5912.5912.5912.59-
07 Mar 202412.6312.6312.6312.6312.63-
06 Mar 202412.5612.5612.5612.5612.56-
05 Mar 202412.4312.4312.4312.4312.43-
04 Mar 202412.5412.5412.5412.5412.54-
01 Mar 202412.5312.5312.5312.5312.53-
29 Feb 202412.3912.3912.3912.3912.39-
28 Feb 202412.3212.3212.3212.3212.32-
27 Feb 202412.4512.4512.4512.4512.45-
26 Feb 202412.4712.4712.4712.4712.47-
23 Feb 202412.5012.5012.5012.5012.50-
22 Feb 202412.5512.5512.5512.5512.55-
21 Feb 202412.4412.4412.4412.4412.44-
20 Feb 202412.4412.4412.4412.4412.44-
16 Feb 202412.4012.4012.4012.4012.40-
15 Feb 202412.3912.3912.3912.3912.39-
14 Feb 202412.3112.3112.3112.3112.31-
13 Feb 202412.2012.2012.2012.2012.20-
12 Feb 202412.3212.3212.3212.3212.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...