Australia markets closed

Columbia Emerging Markets Fund Institutional Class (UMEMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.88-0.08 (-0.42%)
At close: 8:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202118.8818.8818.8818.8818.88-
21 Oct 202118.9618.9618.9618.9618.96-
20 Oct 202119.0919.0919.0919.0919.09-
19 Oct 202119.1519.1519.1519.1519.15-
18 Oct 202118.9618.9618.9618.9618.96-
15 Oct 202118.9918.9918.9918.9918.99-
14 Oct 202118.7518.7518.7518.7518.75-
13 Oct 202118.5918.5918.5918.5918.59-
12 Oct 202118.3618.3618.3618.3618.36-
11 Oct 202118.4218.4218.4218.4218.42-
08 Oct 202118.5618.5618.5618.5618.56-
07 Oct 202118.5718.5718.5718.5718.57-
06 Oct 202118.2018.2018.2018.2018.20-
05 Oct 202118.3218.3218.3218.3218.32-
04 Oct 202118.2218.2218.2218.2218.22-
01 Oct 202118.5018.5018.5018.5018.50-
30 Sept 202118.4518.4518.4518.4518.45-
29 Sept 202118.3218.3218.3218.3218.32-
28 Sept 202118.4218.4218.4218.4218.42-
27 Sept 202118.8218.8218.8218.8218.82-
24 Sept 202118.7818.7818.7818.7818.78-
23 Sept 202118.9718.9718.9718.9718.97-
22 Sept 202118.7318.7318.7318.7318.73-
21 Sept 202118.5518.5518.5518.5518.55-
20 Sept 202118.4118.4118.4118.4118.41-
17 Sept 202118.8918.8918.8918.8918.89-
16 Sept 202118.8518.8518.8518.8518.85-
15 Sept 202119.0019.0019.0019.0019.00-
14 Sept 202119.0519.0519.0519.0519.05-
13 Sept 202119.1619.1619.1619.1619.16-
10 Sept 202119.1819.1819.1819.1819.18-
09 Sept 202119.2219.2219.2219.2219.22-
08 Sept 202119.3519.3519.3519.3519.35-
07 Sept 202119.6819.6819.6819.6819.68-
03 Sept 202119.5519.5519.5519.5519.55-
02 Sept 202119.4419.4419.4419.4419.44-
01 Sept 202119.5419.5419.5419.5419.54-
31 Aug 202119.3219.3219.3219.3219.32-
30 Aug 202119.0719.0719.0719.0719.07-
27 Aug 202118.9518.9518.9518.9518.95-
26 Aug 202118.8018.8018.8018.8018.80-
25 Aug 202118.9818.9818.9818.9818.98-
24 Aug 202118.9318.9318.9318.9318.93-
23 Aug 202118.5018.5018.5018.5018.50-
20 Aug 202118.2118.2118.2118.2118.21-
19 Aug 202118.2918.2918.2918.2918.29-
18 Aug 202118.5118.5118.5118.5118.51-
17 Aug 202118.4418.4418.4418.4418.44-
16 Aug 202118.7118.7118.7118.7118.71-
13 Aug 202118.8818.8818.8818.8818.88-
12 Aug 202118.9518.9518.9518.9518.95-
11 Aug 202119.0519.0519.0519.0519.05-
10 Aug 202119.1319.1319.1319.1319.13-
09 Aug 202119.0919.0919.0919.0919.09-
06 Aug 202118.9518.9518.9518.9518.95-
05 Aug 202119.1819.1819.1819.1819.18-
04 Aug 202119.1219.1219.1219.1219.12-
03 Aug 202118.9818.9818.9818.9818.98-
02 Aug 202118.8818.8818.8818.8818.88-
30 July 202118.7418.7418.7418.7418.74-
29 July 202119.0119.0119.0119.0119.01-
28 July 202118.8218.8218.8218.8218.82-
27 July 202118.3318.3318.3318.3318.33-
26 July 202118.7718.7718.7718.7718.77-
23 July 202119.3119.3119.3119.3119.31-
22 July 202119.6419.6419.6419.6419.64-
21 July 202119.5619.5619.5619.5619.56-
20 July 202119.5419.5419.5419.5419.54-
19 July 202119.3419.3419.3419.3419.34-
16 July 202119.6819.6819.6819.6819.68-
15 July 202119.8519.8519.8519.8519.85-
14 July 202119.8319.8319.8319.8319.83-
13 July 202119.7519.7519.7519.7519.75-
12 July 202119.7119.7119.7119.7119.71-
09 July 202119.6519.6519.6519.6519.65-
08 July 202119.3719.3719.3719.3719.37-
07 July 202119.8019.8019.8019.8019.80-
06 July 202119.7919.7919.7919.7919.79-
02 July 202120.1220.1220.1220.1220.12-
01 July 202120.1620.1620.1620.1620.16-
30 June 202120.2920.2920.2920.2920.29-
29 June 202120.3920.3920.3920.3920.39-
28 June 202120.3720.3720.3720.3720.37-
25 June 202120.3220.3220.3220.3220.32-
24 June 202120.2020.2020.2020.2020.20-
23 June 202120.0420.0420.0420.0420.04-
22 June 202119.8819.8819.8819.8819.88-
21 June 202119.9719.9719.9719.9719.97-
18 June 202119.8619.8619.8619.8619.86-
17 June 202119.9619.9619.9619.9619.96-
16 June 202119.8319.8319.8319.8319.83-
15 June 202120.0220.0220.0220.0220.02-
14 June 202120.2020.2020.2020.2020.20-
11 June 202120.0920.0920.0920.0920.09-
10 June 202120.1120.1120.1120.1120.11-
09 June 202119.8819.8819.8819.8819.88-
08 June 202119.9419.9419.9419.9419.94-
07 June 202120.0320.0320.0320.0320.03-
04 June 202120.1020.1020.1020.1020.10-
03 June 202119.9419.9419.9419.9419.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...