Australia markets closed

Columbia Emerging Markets Inst (UMEMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.45-0.16 (-1.27%)
At close: 08:01PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
09 Feb 202412.2912.2912.2912.2912.29-
08 Feb 202412.2512.2512.2512.2512.25-
07 Feb 202412.3112.3112.3112.3112.31-
06 Feb 202412.2512.2512.2512.2512.25-
05 Feb 202412.0512.0512.0512.0512.05-
02 Feb 202412.0712.0712.0712.0712.07-
01 Feb 202412.0712.0712.0712.0712.07-
31 Jan 202411.9311.9311.9311.9311.93-
30 Jan 202412.0212.0212.0212.0212.02-
29 Jan 202412.0912.0912.0912.0912.09-
26 Jan 202412.1112.1112.1112.1112.11-
25 Jan 202412.1212.1212.1212.1212.12-
24 Jan 202412.0912.0912.0912.0912.09-
23 Jan 202412.0512.0512.0512.0512.05-
22 Jan 202412.0012.0012.0012.0012.00-
19 Jan 202412.1112.1112.1112.1112.11-
18 Jan 202411.9411.9411.9411.9411.94-
17 Jan 202411.8411.8411.8411.8411.84-
16 Jan 202412.0212.0212.0212.0212.02-
12 Jan 202412.2612.2612.2612.2612.26-
11 Jan 202412.2412.2412.2412.2412.24-
10 Jan 202412.1912.1912.1912.1912.19-
09 Jan 202412.2012.2012.2012.2012.20-
08 Jan 202412.3312.3312.3312.3312.33-
05 Jan 202412.2912.2912.2912.2912.29-
04 Jan 202412.2412.2412.2412.2412.24-
03 Jan 202412.2312.2312.2312.2312.23-
02 Jan 202412.3112.3112.3112.3112.31-
29 Dec 202312.5012.5012.5012.5012.50-
28 Dec 202312.4712.4712.4712.4712.47-
27 Dec 202312.3912.3912.3912.3912.39-
26 Dec 202312.3312.3312.3312.3312.33-
22 Dec 202312.2712.2712.2712.2712.27-
21 Dec 202312.3612.3612.3612.3612.36-
20 Dec 202312.1912.1912.1912.1912.19-
19 Dec 202312.3612.3612.3612.3612.36-
18 Dec 202312.2912.2912.2912.2912.29-
15 Dec 202312.3112.3112.3112.3112.31-
14 Dec 202312.3412.3412.3412.3412.34-
13 Dec 202312.1112.1112.1112.1112.11-
12 Dec 202312.0212.0212.0212.0212.02-
11 Dec 202312.0112.0112.0112.0112.01-
08 Dec 202311.9611.9611.9611.9611.96-
07 Dec 202311.9411.9411.9411.9411.94-
06 Dec 202311.9111.9111.9111.9111.91-
05 Dec 202311.9511.9511.9511.9511.95-
04 Dec 202312.0512.0512.0512.0512.05-
01 Dec 202312.1312.1312.1312.1312.13-
30 Nov 202312.1312.1312.1312.1312.13-
29 Nov 202312.0812.0812.0812.0812.08-
28 Nov 202312.1212.1212.1212.1212.12-
27 Nov 202312.0412.0412.0412.0412.04-
24 Nov 202312.0812.0812.0812.0812.08-
22 Nov 202312.0812.0812.0812.0812.08-
21 Nov 202312.0612.0612.0612.0612.06-
20 Nov 202312.1512.1512.1512.1512.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...