Australia markets closed

Columbia Emerging Markets Fund (UMEMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.33+0.13 (+1.07%)
At close: 08:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202212.3312.3312.3312.3312.33-
18 May 202212.2012.2012.2012.2012.20-
17 May 202212.4912.4912.4912.4912.49-
16 May 202212.1412.1412.1412.1412.14-
13 May 202212.1812.1812.1812.1812.18-
12 May 202211.7611.7611.7611.7611.76-
11 May 202211.7811.7811.7811.7811.78-
10 May 202211.8711.8711.8711.8711.87-
09 May 202211.7311.7311.7311.7311.73-
06 May 202212.2512.2512.2512.2512.25-
05 May 202212.5512.5512.5512.5512.55-
04 May 202213.0713.0713.0713.0713.07-
03 May 202213.0213.0213.0213.0213.02-
02 May 202212.9412.9412.9412.9412.94-
29 Apr 202212.9412.9412.9412.9412.94-
28 Apr 202212.8612.8612.8612.8612.86-
27 Apr 202212.6912.6912.6912.6912.69-
26 Apr 202212.6512.6512.6512.6512.65-
25 Apr 202212.8412.8412.8412.8412.84-
22 Apr 202212.8712.8712.8712.8712.87-
21 Apr 202213.0313.0313.0313.0313.03-
20 Apr 202213.3113.3113.3113.3113.31-
19 Apr 202213.3913.3913.3913.3913.39-
18 Apr 202213.3713.3713.3713.3713.37-
14 Apr 202213.4613.4613.4613.4613.46-
13 Apr 202213.6513.6513.6513.6513.65-
12 Apr 202213.4713.4713.4713.4713.47-
11 Apr 202213.5113.5113.5113.5113.51-
08 Apr 202213.7513.7513.7513.7513.75-
07 Apr 202213.7913.7913.7913.7913.79-
06 Apr 202213.9313.9313.9313.9313.93-
05 Apr 202214.2214.2214.2214.2214.22-
04 Apr 202214.4814.4814.4814.4814.48-
01 Apr 202214.1714.1714.1714.1714.17-
31 Mar 202213.9713.9713.9713.9713.97-
30 Mar 202214.2214.2214.2214.2214.22-
29 Mar 202214.2614.2614.2614.2614.26-
28 Mar 202214.0214.0214.0214.0214.02-
25 Mar 202214.0114.0114.0114.0114.01-
24 Mar 202214.1414.1414.1414.1414.14-
23 Mar 202214.0914.0914.0914.0914.09-
22 Mar 202214.1514.1514.1514.1514.15-
21 Mar 202213.8713.8713.8713.8713.87-
18 Mar 202214.1814.1814.1814.1814.18-
17 Mar 202213.9313.9313.9313.9313.93-
16 Mar 202213.7813.7813.7813.7813.78-
15 Mar 202212.7212.7212.7212.7212.72-
14 Mar 202212.6712.6712.6712.6712.67-
11 Mar 202213.0313.0313.0313.0313.03-
10 Mar 202213.3513.3513.3513.3513.35-
09 Mar 202213.5913.5913.5913.5913.59-
08 Mar 202213.1413.1413.1413.1413.14-
07 Mar 202213.1013.1013.1013.1013.10-
04 Mar 202213.7613.7613.7613.7613.76-
03 Mar 202214.2114.2114.2114.2114.21-
02 Mar 202214.5714.5714.5714.5714.57-
01 Mar 202214.5814.5814.5814.5814.58-
28 Feb 202214.8414.8414.8414.8414.84-
25 Feb 202215.2015.2015.2015.2015.20-
24 Feb 202214.8214.8214.8214.8214.82-
23 Feb 202215.3015.3015.3015.3015.30-
22 Feb 202215.4815.4815.4815.4815.48-
18 Feb 202215.8315.8315.8315.8315.83-
17 Feb 202216.1016.1016.1016.1016.10-
16 Feb 202216.3616.3616.3616.3616.36-
15 Feb 202216.3316.3316.3316.3316.33-
14 Feb 202215.8715.8715.8715.8715.87-
11 Feb 202216.0616.0616.0616.0616.06-
10 Feb 202216.3816.3816.3816.3816.38-
09 Feb 202216.5516.5516.5516.5516.55-
08 Feb 202216.1916.1916.1916.1916.19-
07 Feb 202216.1316.1316.1316.1316.13-
04 Feb 202216.2416.2416.2416.2416.24-
03 Feb 202216.0516.0516.0516.0516.05-
02 Feb 202216.3816.3816.3816.3816.38-
01 Feb 202216.4316.4316.4316.4316.43-
31 Jan 202216.3116.3116.3116.3116.31-
28 Jan 202215.7315.7315.7315.7315.73-
27 Jan 202215.5915.5915.5915.5915.59-
26 Jan 202215.8415.8415.8415.8415.84-
25 Jan 202216.0916.0916.0916.0916.09-
24 Jan 202216.1116.1116.1116.1116.11-
21 Jan 202216.3116.3116.3116.3116.31-
20 Jan 202216.6616.6616.6616.6616.66-
19 Jan 202216.4516.4516.4516.4516.45-
18 Jan 202216.4816.4816.4816.4816.48-
14 Jan 202216.8916.8916.8916.8916.89-
13 Jan 202216.8716.8716.8716.8716.87-
12 Jan 202217.2317.2317.2317.2317.23-
11 Jan 202216.9916.9916.9916.9916.99-
10 Jan 202216.5416.5416.5416.5416.54-
07 Jan 202216.5416.5416.5416.5416.54-
06 Jan 202216.5116.5116.5116.5116.51-
05 Jan 202216.4816.4816.4816.4816.48-
04 Jan 202216.9216.9216.9216.9216.92-
03 Jan 202217.1817.1817.1817.1817.18-
31 Dec 202117.1417.1417.1417.1417.14-
30 Dec 202117.1417.1417.1417.1417.14-
29 Dec 202116.9116.9116.9116.9116.91-
28 Dec 202117.0117.0117.0117.0117.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...