Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Columbia Emerging Markets A EEMAX

Full chart Compare
Set alert

Price alert · EEMAX

All alert types
17.95 USD -0.27 (-1.48%)

Regular-session close

Day range unavailable

15.42 52-week range 22.79
YTD
+11.42%
1 year
+7.94%

EEMAX price history

EEMAX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202618.2218.2218.2218.22-0.40-2.15%
Nov 11, 202618.6218.6218.6218.62+0.59+3.27%
Nov 10, 202618.0318.0318.0318.03-0.14-0.77%
Nov 9, 202618.1718.1718.1718.17+0.67+3.83%
Nov 6, 202617.5017.5017.5017.50+0.35+2.04%
Nov 5, 202617.1517.1517.1517.15-1.45-7.80%
Nov 4, 202618.6018.6018.6018.60+0.24+1.31%
Nov 3, 202618.3618.3618.3618.36+0.03+0.16%
Nov 2, 202618.3318.3318.3318.33-0.04-0.22%
Oct 30, 202618.3718.3718.3718.37-0.82-4.27%
Oct 29, 202619.1919.1919.1919.19-0.32-1.64%
Oct 28, 202619.5119.5119.5119.51+0.41+2.15%
Oct 27, 202619.1019.1019.1019.10+0.32+1.70%
Oct 26, 202618.7818.7818.7818.78-0.03-0.16%
Oct 23, 202618.8118.8118.8118.81+0.07+0.37%
Oct 22, 202618.7418.7418.7418.74-0.84-4.29%
Oct 21, 202619.5819.5819.5819.58+0.18+0.93%
Oct 20, 202619.4019.4019.4019.40+0.01+0.05%
Oct 19, 202619.3919.3919.3919.39+0.23+1.20%
Oct 16, 202619.1619.1619.1619.16-0.38-1.94%
Oct 15, 202619.5419.5419.5419.54-0.25-1.26%
Oct 14, 202619.7919.7919.7919.79-0.54-2.66%
Oct 13, 202620.3320.3320.3320.33-0.36-1.74%
Oct 12, 202620.6920.6920.6920.69-0.27-1.29%
Oct 9, 202620.9620.9620.9620.96+0.20+0.96%
Oct 8, 202620.7620.7620.7620.76-0.52-2.44%
Oct 7, 202621.2821.2821.2821.28-0.41-1.89%
Oct 6, 202621.6921.6921.6921.69-0.14-0.64%
Oct 5, 202621.8321.8321.8321.83+0.45+2.10%
Oct 2, 202621.3821.3821.3821.38+0.30+1.42%
Oct 1, 202621.0821.0821.0821.08+0.12+0.57%
Sep 30, 202620.9620.9620.9620.96-0.20-0.95%
Sep 29, 202621.1621.1621.1621.16+0.06+0.28%
Sep 28, 202621.1021.1021.1021.10-0.40-1.86%
Sep 25, 202621.5021.5021.5021.50+0.28+1.32%
Sep 24, 202621.2221.2221.2221.22-0.16-0.75%
Sep 23, 202621.3821.3821.3821.38-0.37-1.70%
Sep 22, 202621.7521.7521.7521.75+0.09+0.42%
Sep 21, 202621.6621.6621.6621.66+0.67+3.19%
Sep 18, 202620.9920.9920.9920.99+0.20+0.96%
Sep 17, 202620.7920.7920.7920.79+0.33+1.61%
Sep 16, 202620.4620.4620.4620.460.000.00%
Sep 15, 202620.4620.4620.4620.46-0.14-0.68%
Sep 14, 202620.6020.6020.6020.60-0.65-3.06%
Sep 11, 202621.2521.2521.2521.25+0.25+1.19%
Sep 10, 202621.0021.0021.0021.00-0.42-1.96%
Sep 9, 202621.4221.4221.4221.42-0.01-0.05%
Sep 8, 202621.4321.4321.4321.43+0.18+0.85%
Sep 4, 202621.2521.2521.2521.25+0.18+0.85%
Sep 3, 202621.0721.0721.0721.07+0.13+0.62%
Sep 2, 202620.9420.9420.9420.94+0.11+0.53%
Sep 1, 202620.8320.8320.8320.83-0.19-0.90%
Aug 31, 202621.0221.0221.0221.02-0.12-0.57%
Aug 28, 202621.1421.1421.1421.14-0.26-1.21%
Aug 27, 202621.4021.4021.4021.40+0.15+0.71%
Aug 26, 202621.2521.2521.2521.25+0.11+0.52%
Aug 25, 202621.1421.1421.1421.14+0.35+1.68%
Aug 24, 202620.7920.7920.7920.79-0.47-2.21%
Aug 21, 202621.2621.2621.2621.26+0.13+0.62%
Aug 20, 202621.1321.1321.1321.13+0.20+0.96%
Aug 19, 202620.9320.9320.9320.93+0.05+0.24%
Aug 18, 202620.8820.8820.8820.88-0.69-3.20%
Aug 17, 202621.5721.5721.5721.57+0.43+2.03%
Aug 14, 202621.1421.1421.1421.14+0.03+0.14%
Aug 13, 202621.1121.1121.1121.11+0.25+1.20%

65 days, newest first. Daily bars as drawn on the EEMAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.