Australia markets closed

Columbia Emerging Markets Inst2 (CEKRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.62-0.04 (-0.32%)
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202412.6212.6212.6212.6212.62-
24 Apr 202412.6612.6612.6612.6612.66-
23 Apr 202412.5512.5512.5512.5512.55-
22 Apr 202412.4012.4012.4012.4012.40-
19 Apr 202412.2712.2712.2712.2712.27-
18 Apr 202412.4012.4012.4012.4012.40-
17 Apr 202412.3512.3512.3512.3512.35-
16 Apr 202412.3812.3812.3812.3812.38-
15 Apr 202412.5712.5712.5712.5712.57-
12 Apr 202412.7312.7312.7312.7312.73-
11 Apr 202412.9912.9912.9912.9912.99-
10 Apr 202412.9412.9412.9412.9412.94-
09 Apr 202413.0413.0413.0413.0413.04-
08 Apr 202413.0113.0113.0113.0113.01-
05 Apr 202412.9912.9912.9912.9912.99-
04 Apr 202412.9512.9512.9512.9512.95-
03 Apr 202412.9612.9612.9612.9612.96-
02 Apr 202412.9512.9512.9512.9512.95-
01 Apr 202412.9212.9212.9212.9212.92-
28 Mar 202412.8612.8612.8612.8612.86-
27 Mar 202412.8412.8412.8412.8412.84-
26 Mar 202412.8212.8212.8212.8212.82-
25 Mar 202412.7512.7512.7512.7512.75-
22 Mar 202412.7512.7512.7512.7512.75-
21 Mar 202412.8312.8312.8312.8312.83-
20 Mar 202412.7712.7712.7712.7712.77-
19 Mar 202412.6312.6312.6312.6312.63-
18 Mar 202412.6812.6812.6812.6812.68-
15 Mar 202412.6412.6412.6412.6412.64-
14 Mar 202412.7712.7712.7712.7712.77-
13 Mar 202412.8212.8212.8212.8212.82-
12 Mar 202412.8712.8712.8712.8712.87-
11 Mar 202412.7312.7312.7312.7312.73-
08 Mar 202412.7112.7112.7112.7112.71-
07 Mar 202412.7512.7512.7512.7512.75-
06 Mar 202412.6812.6812.6812.6812.68-
05 Mar 202412.5512.5512.5512.5512.55-
04 Mar 202412.6612.6612.6612.6612.66-
01 Mar 202412.6512.6512.6512.6512.65-
29 Feb 202412.5012.5012.5012.5012.50-
28 Feb 202412.4412.4412.4412.4412.44-
27 Feb 202412.5712.5712.5712.5712.57-
26 Feb 202412.5912.5912.5912.5912.59-
23 Feb 202412.6212.6212.6212.6212.62-
22 Feb 202412.6712.6712.6712.6712.67-
21 Feb 202412.5612.5612.5612.5612.56-
20 Feb 202412.5612.5612.5612.5612.56-
16 Feb 202412.5112.5112.5112.5112.51-
15 Feb 202412.5012.5012.5012.5012.50-
14 Feb 202412.4312.4312.4312.4312.43-
13 Feb 202412.3212.3212.3212.3212.32-
12 Feb 202412.4412.4412.4412.4412.44-
09 Feb 202412.4012.4012.4012.4012.40-
08 Feb 202412.3612.3612.3612.3612.36-
07 Feb 202412.4312.4312.4312.4312.43-
06 Feb 202412.3712.3712.3712.3712.37-
05 Feb 202412.1612.1612.1612.1612.16-
02 Feb 202412.1812.1812.1812.1812.18-
01 Feb 202412.1812.1812.1812.1812.18-
31 Jan 202412.0412.0412.0412.0412.04-
30 Jan 202412.1312.1312.1312.1312.13-
29 Jan 202412.2112.2112.2112.2112.21-
26 Jan 202412.2212.2212.2212.2212.22-
25 Jan 202412.2412.2412.2412.2412.24-
24 Jan 202412.2112.2112.2112.2112.21-
23 Jan 202412.1612.1612.1612.1612.16-
22 Jan 202412.1112.1112.1112.1112.11-
19 Jan 202412.2212.2212.2212.2212.22-
18 Jan 202412.0512.0512.0512.0512.05-
17 Jan 202411.9511.9511.9511.9511.95-
16 Jan 202412.1312.1312.1312.1312.13-
12 Jan 202412.3712.3712.3712.3712.37-
11 Jan 202412.3512.3512.3512.3512.35-
10 Jan 202412.3112.3112.3112.3112.31-
09 Jan 202412.3112.3112.3112.3112.31-
08 Jan 202412.4512.4512.4512.4512.45-
05 Jan 202412.4112.4112.4112.4112.41-
04 Jan 202412.3612.3612.3612.3612.36-
03 Jan 202412.3512.3512.3512.3512.35-
02 Jan 202412.4312.4312.4312.4312.43-
29 Dec 202312.6112.6112.6112.6112.61-
28 Dec 202312.5912.5912.5912.5912.59-
27 Dec 202312.5012.5012.5012.5012.50-
26 Dec 202312.4412.4412.4412.4412.44-
22 Dec 202312.3912.3912.3912.3912.39-
21 Dec 202312.4712.4712.4712.4712.47-
20 Dec 202312.3112.3112.3112.3112.31-
19 Dec 202312.4812.4812.4812.4812.48-
18 Dec 202312.4012.4012.4012.4012.40-
15 Dec 202312.4312.4312.4312.4312.43-
14 Dec 202312.4512.4512.4512.4512.45-
13 Dec 202312.2212.2212.2212.2212.22-
12 Dec 202312.1312.1312.1312.1312.13-
11 Dec 202312.1212.1212.1212.1212.12-
08 Dec 202312.0812.0812.0812.0812.08-
07 Dec 202312.0612.0612.0612.0612.06-
06 Dec 202312.0212.0212.0212.0212.02-
05 Dec 202312.0712.0712.0712.0712.07-
04 Dec 202312.1612.1612.1612.1612.16-
01 Dec 202312.2412.2412.2412.2412.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...