Australia markets closed

Columbia Emerging Markets Fund (EEMAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.49+0.02 (+0.16%)
At close: 08:01PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202412.4912.4912.4912.4912.49-
27 Mar 202412.4712.4712.4712.4712.47-
26 Mar 202412.4612.4612.4612.4612.46-
25 Mar 202412.3912.3912.3912.3912.39-
22 Mar 202412.3912.3912.3912.3912.39-
21 Mar 202412.4612.4612.4612.4612.46-
20 Mar 202412.4112.4112.4112.4112.41-
19 Mar 202412.2712.2712.2712.2712.27-
18 Mar 202412.3212.3212.3212.3212.32-
15 Mar 202412.2812.2812.2812.2812.28-
14 Mar 202412.4112.4112.4112.4112.41-
13 Mar 202412.4512.4512.4512.4512.45-
12 Mar 202412.5112.5112.5112.5112.51-
11 Mar 202412.3712.3712.3712.3712.37-
08 Mar 202412.3512.3512.3512.3512.35-
07 Mar 202412.3912.3912.3912.3912.39-
06 Mar 202412.3212.3212.3212.3212.32-
05 Mar 202412.1912.1912.1912.1912.19-
04 Mar 202412.3012.3012.3012.3012.30-
01 Mar 202412.2912.2912.2912.2912.29-
29 Feb 202412.1512.1512.1512.1512.15-
28 Feb 202412.0912.0912.0912.0912.09-
27 Feb 202412.2212.2212.2212.2212.22-
26 Feb 202412.2312.2312.2312.2312.23-
23 Feb 202412.2612.2612.2612.2612.26-
22 Feb 202412.3112.3112.3112.3112.31-
21 Feb 202412.2012.2012.2012.2012.20-
20 Feb 202412.2012.2012.2012.2012.20-
16 Feb 202412.1612.1612.1612.1612.16-
15 Feb 202412.1512.1512.1512.1512.15-
14 Feb 202412.0812.0812.0812.0812.08-
13 Feb 202411.9711.9711.9711.9711.97-
12 Feb 202412.0912.0912.0912.0912.09-
09 Feb 202412.0612.0612.0612.0612.06-
08 Feb 202412.0212.0212.0212.0212.02-
07 Feb 202412.0812.0812.0812.0812.08-
06 Feb 202412.0212.0212.0212.0212.02-
05 Feb 202411.8211.8211.8211.8211.82-
02 Feb 202411.8411.8411.8411.8411.84-
01 Feb 202411.8411.8411.8411.8411.84-
31 Jan 202411.7111.7111.7111.7111.71-
30 Jan 202411.7911.7911.7911.7911.79-
29 Jan 202411.8711.8711.8711.8711.87-
26 Jan 202411.8811.8811.8811.8811.88-
25 Jan 202411.8911.8911.8911.8911.89-
24 Jan 202411.8711.8711.8711.8711.87-
23 Jan 202411.8211.8211.8211.8211.82-
22 Jan 202411.7711.7711.7711.7711.77-
19 Jan 202411.8811.8811.8811.8811.88-
18 Jan 202411.7111.7111.7111.7111.71-
17 Jan 202411.6211.6211.6211.6211.62-
16 Jan 202411.7911.7911.7911.7911.79-
12 Jan 202412.0312.0312.0312.0312.03-
11 Jan 202412.0112.0112.0112.0112.01-
10 Jan 202411.9711.9711.9711.9711.97-
09 Jan 202411.9711.9711.9711.9711.97-
08 Jan 202412.1012.1012.1012.1012.10-
05 Jan 202412.0612.0612.0612.0612.06-
04 Jan 202412.0112.0112.0112.0112.01-
03 Jan 202412.0012.0012.0012.0012.00-
02 Jan 202412.0812.0812.0812.0812.08-
29 Dec 202312.2612.2612.2612.2612.26-
28 Dec 202312.2412.2412.2412.2412.24-
27 Dec 202312.1612.1612.1612.1612.16-
26 Dec 202312.1012.1012.1012.1012.10-
22 Dec 202312.0512.0512.0512.0512.05-
21 Dec 202312.1312.1312.1312.1312.13-
20 Dec 202311.9711.9711.9711.9711.97-
19 Dec 202312.1312.1312.1312.1312.13-
18 Dec 202312.0612.0612.0612.0612.06-
15 Dec 202312.0812.0812.0812.0812.08-
14 Dec 202312.1112.1112.1112.1112.11-
13 Dec 202311.8911.8911.8911.8911.89-
12 Dec 202311.8011.8011.8011.8011.80-
11 Dec 202311.7911.7911.7911.7911.79-
08 Dec 202311.7411.7411.7411.7411.74-
07 Dec 202311.7211.7211.7211.7211.72-
06 Dec 202311.6911.6911.6911.6911.69-
05 Dec 202311.7311.7311.7311.7311.73-
04 Dec 202311.8311.8311.8311.8311.83-
01 Dec 202311.9111.9111.9111.9111.91-
30 Nov 202311.9011.9011.9011.9011.90-
29 Nov 202311.8611.8611.8611.8611.86-
28 Nov 202311.8911.8911.8911.8911.89-
27 Nov 202311.8211.8211.8211.8211.82-
24 Nov 202311.8611.8611.8611.8611.86-
22 Nov 202311.8611.8611.8611.8611.86-
21 Nov 202311.8411.8411.8411.8411.84-
20 Nov 202311.9311.9311.9311.9311.93-
17 Nov 202311.7911.7911.7911.7911.79-
16 Nov 202311.7611.7611.7611.7611.76-
15 Nov 202311.8511.8511.8511.8511.85-
14 Nov 202311.7111.7111.7111.7111.71-
13 Nov 202311.5011.5011.5011.5011.50-
10 Nov 202311.5111.5111.5111.5111.51-
09 Nov 202311.4011.4011.4011.4011.40-
08 Nov 202311.4911.4911.4911.4911.49-
07 Nov 202311.5311.5311.5311.5311.53-
06 Nov 202311.5511.5511.5511.5511.55-
03 Nov 202311.4211.4211.4211.4211.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...