Columbia Emerging Markets Inst3 (CEKYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 20 June 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 18 June 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 17 June 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 14 June 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 13 June 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 12 June 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 11 June 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 10 June 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 07 June 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 06 June 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 05 June 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 04 June 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 03 June 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 31 May 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 30 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 29 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 28 May 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 24 May 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 23 May 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 22 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 21 May 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 20 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 17 May 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 16 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 15 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 14 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 13 May 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 10 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 09 May 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 08 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 07 May 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 06 May 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 03 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 02 May 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 01 May 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 30 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 29 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 26 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 25 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 24 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 23 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 22 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 19 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 18 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 17 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 16 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 15 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 12 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 11 Apr 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 10 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 09 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 08 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 05 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 04 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 03 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 02 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 01 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 28 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 27 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 26 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 25 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 22 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 21 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 20 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 19 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 18 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 15 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 14 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 13 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 12 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 11 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 08 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 07 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 06 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 05 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 04 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 01 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 29 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 28 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 27 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 26 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 23 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 22 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 21 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 20 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 16 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 15 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 14 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 13 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 12 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 09 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 08 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 07 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 06 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 05 Feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 02 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 01 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 31 Jan 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 30 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.