$17.71 -0.49 (%) Clmb ETF TrstII Shs Columbia Emerging Markets Core ETF - NYSE ARCA

Dec. 9, 2016 | 09:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCR historical data

Date Open High Low Close Volume
12/9/201617.7117.7117.7117.71878
12/8/201617.9618.4517.9618.201,286
12/7/201618.0618.1518.0118.043,130
12/6/201617.7217.7717.7017.771,226
12/5/201617.6017.6017.6017.600
12/2/201617.6017.6017.6017.600
12/1/201618.0918.0917.6017.604,138
11/30/201617.6617.6617.6617.660
11/29/201617.6317.7417.6317.662,500
11/28/201617.7517.7517.7517.75631
11/25/201617.7817.7817.7817.780
11/23/201617.7817.7817.7817.780
11/21/201617.7517.7817.7317.7816,129
11/18/201617.0317.0317.0317.030
11/17/201617.0317.0317.0317.03153
11/16/201617.5617.5617.5617.56100
11/15/201618.1018.1018.1018.100
11/14/201618.1018.1018.1018.100
11/11/201618.1018.1018.1018.100
11/10/20160.000.000.000.000
11/9/201618.1018.1018.1018.100
11/8/201618.1018.1018.1018.100
11/7/201618.1018.1018.1018.100
11/4/201618.1018.1018.1018.100
11/3/201618.1018.1018.1018.10382
11/2/201618.8318.8318.8318.830
11/1/201618.8318.8318.8318.830
10/31/201618.2718.8318.2718.83570
10/28/201618.2318.7418.2318.553,192
10/27/201619.1919.1919.1919.19477
10/26/20160.000.000.000.000
10/25/20160.000.000.000.000
10/24/20160.000.000.000.000
10/21/20160.000.000.000.000
10/19/20160.000.000.000.000
10/18/201618.7218.8918.7218.89665
10/17/201618.6218.6218.6218.620
10/14/201618.6218.6218.6218.620
10/13/201618.6018.6218.6018.62347
10/12/201619.2719.2719.2719.270
10/11/201619.2719.2719.2719.270
10/10/201619.2719.2719.2719.27634
10/7/201618.3418.3418.3418.340
10/6/201618.3418.3418.3418.340
10/5/201618.3418.3418.3418.340
10/4/201618.3418.3418.3418.340
10/3/201618.6518.6618.3018.341,900
9/30/201618.5118.5118.4318.43489
9/29/201618.9118.9118.9118.91494
9/28/201618.3618.3618.3618.360
9/27/201618.3618.3618.3618.36457
9/26/201618.7518.7518.7518.75616
9/23/201619.1319.1319.1319.13132
9/22/201618.7918.7918.7918.790
9/21/201618.7918.7918.7918.79142
9/20/201618.2018.2018.2018.200
9/19/201618.2018.2018.2018.20186
9/16/201618.2818.2818.2818.280
9/15/201618.2818.2818.2818.280
9/14/201618.4718.4718.2818.28411
9/13/201618.1718.3718.1618.372,040
9/12/201618.8818.8818.8818.880
9/9/201618.8818.8818.8818.880
9/8/201618.7618.8818.7118.88904
9/7/201618.9818.9818.9818.98100
9/6/201618.6618.6618.6618.660
9/2/201618.6618.6618.6618.660
9/1/201618.6618.6618.6618.660
8/31/201618.6618.6618.6618.66109
8/30/201618.8518.9718.3818.631,940
8/29/201618.6718.6718.6718.670
8/26/201618.8218.8218.6718.671,300
8/25/201618.6918.8618.6918.843,141
8/24/201618.6918.6918.6918.690
8/23/201619.4419.4418.6918.691,360
8/22/201619.3619.3618.8218.853,015
8/19/201619.5919.5919.5919.590
8/18/201619.5119.6819.4519.595,683
8/17/201618.7919.2318.7719.235,772
8/16/201619.4419.4419.4419.440
8/15/201619.4419.4419.4419.440
8/12/201619.4419.4419.4419.440
8/11/201619.4419.4419.4419.44189
8/10/201619.5519.5519.5519.55755
8/9/201618.6918.6918.6918.690
8/8/201618.6918.6918.6918.69500
8/5/201618.6618.8818.6618.781,166
8/4/201618.6218.6218.6218.620
8/3/201618.2518.6218.2518.62643
8/2/201618.6218.6218.6218.620
8/1/201618.6218.6218.6218.620
7/29/201618.6218.6218.6218.62245
7/28/201618.8218.8218.8218.820
7/27/201618.8218.8218.8218.82509
7/26/201618.4818.4818.4818.480
7/25/201618.4818.4818.4818.480
7/22/201618.4818.4818.4818.480
7/21/201618.4818.4818.4818.480
7/20/201618.4818.4818.4818.48285
7/19/201618.3818.3818.3818.380
  • Showing 1-100 of 1,037 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center