Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,347.76
-57.90(-0.15%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
60,088.25
-3,339.69(-5.27%)
CMC Crypto 200
1,290.42
-48.65(-3.63%)

Columbia Emerging Markets Consumer ETF (ECON)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.50

-0.18

(-0.89%)

At close: 02:53PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	20.54	20.58	20.50	20.50	20.50	7,500
29 Apr 2024	20.57	20.69	20.57	20.68	20.68	16,900
26 Apr 2024	20.61	20.66	20.55	20.64	20.64	25,300
25 Apr 2024	20.29	20.45	20.29	20.38	20.38	3,000
24 Apr 2024	20.46	20.46	20.38	20.39	20.39	2,000
23 Apr 2024	20.45	20.49	20.40	20.44	20.44	4,200
22 Apr 2024	20.06	20.30	20.06	20.30	20.30	6,600
19 Apr 2024	19.91	19.95	19.89	19.92	19.92	1,000
18 Apr 2024	19.87	19.97	19.87	19.91	19.91	5,400
17 Apr 2024	19.91	19.91	19.80	19.86	19.86	5,800
16 Apr 2024	19.91	19.97	19.88	19.94	19.94	6,500
15 Apr 2024	20.21	20.24	20.12	20.16	20.16	3,700
12 Apr 2024	20.32	20.32	20.24	20.24	20.24	1,400
11 Apr 2024	20.64	20.72	20.60	20.68	20.68	5,300
10 Apr 2024	20.60	20.64	20.50	20.56	20.56	4,500
09 Apr 2024	20.71	20.78	20.68	20.75	20.75	2,200
08 Apr 2024	20.57	20.67	20.57	20.66	20.66	600
05 Apr 2024	20.56	20.60	20.51	20.56	20.56	5,600
04 Apr 2024	20.69	20.69	20.51	20.51	20.51	3,600
03 Apr 2024	20.49	20.56	20.44	20.50	20.50	6,500
02 Apr 2024	20.54	20.64	20.54	20.58	20.58	3,900
01 Apr 2024	20.62	20.68	20.53	20.58	20.58	5,900
28 Mar 2024	20.60	20.60	20.57	20.57	20.57	3,500
27 Mar 2024	20.51	20.54	20.47	20.51	20.51	4,900
26 Mar 2024	20.53	20.53	20.44	20.44	20.44	2,000
25 Mar 2024	20.43	20.46	20.41	20.45	20.45	3,900
22 Mar 2024	20.52	20.52	20.42	20.46	20.46	3,200
21 Mar 2024	20.71	20.71	20.53	20.53	20.53	7,300
20 Mar 2024	20.45	20.65	20.45	20.60	20.60	6,600
19 Mar 2024	20.35	20.47	20.35	20.41	20.41	1,700
18 Mar 2024	20.59	20.59	20.49	20.51	20.51	3,100
15 Mar 2024	20.58	20.58	20.48	20.53	20.53	4,100
14 Mar 2024	20.60	20.60	20.55	20.58	20.58	2,700
13 Mar 2024	20.62	20.71	20.62	20.67	20.67	2,300
12 Mar 2024	20.64	20.68	20.61	20.68	20.68	2,700
11 Mar 2024	20.43	20.55	20.43	20.50	20.50	2,200
08 Mar 2024	20.39	20.48	20.38	20.39	20.39	14,800
07 Mar 2024	20.40	20.50	20.36	20.44	20.44	16,000
06 Mar 2024	20.53	20.59	20.46	20.50	20.50	14,100
05 Mar 2024	20.26	20.27	20.24	20.24	20.24	3,600
04 Mar 2024	20.53	20.53	20.41	20.43	20.43	3,700
01 Mar 2024	20.60	20.73	20.60	20.65	20.65	7,600
29 Feb 2024	20.51	20.52	20.39	20.45	20.45	11,000
28 Feb 2024	20.45	20.47	20.44	20.45	20.45	8,300
27 Feb 2024	20.72	20.78	20.67	20.73	20.73	3,500
26 Feb 2024	20.55	20.62	20.55	20.62	20.62	3,500
23 Feb 2024	20.67	20.67	20.56	20.65	20.65	4,900
22 Feb 2024	20.61	20.70	20.61	20.70	20.70	1,400
21 Feb 2024	20.65	20.65	20.50	20.54	20.54	14,300
20 Feb 2024	20.43	20.47	20.40	20.42	20.42	5,300
16 Feb 2024	20.37	20.46	20.37	20.38	20.38	1,500
15 Feb 2024	20.20	20.25	20.17	20.24	20.24	105,400
14 Feb 2024	20.16	20.16	20.04	20.15	20.15	3,200
13 Feb 2024	19.85	19.93	19.75	19.82	19.82	8,800
12 Feb 2024	20.02	20.25	20.02	20.17	20.17	8,800
09 Feb 2024	19.95	20.07	19.95	20.06	20.06	3,100
08 Feb 2024	19.96	19.96	19.96	19.96	19.96	800
07 Feb 2024	20.18	20.23	20.15	20.19	20.19	8,800
06 Feb 2024	20.20	20.32	20.20	20.32	20.32	6,100
05 Feb 2024	19.74	19.88	19.74	19.88	19.88	8,900
02 Feb 2024	19.80	19.86	19.72	19.79	19.79	4,900
01 Feb 2024	19.93	20.01	19.89	19.99	19.99	9,300
31 Jan 2024	19.78	19.89	19.75	19.75	19.75	4,000
30 Jan 2024	19.71	19.78	19.69	19.76	19.76	6,000
29 Jan 2024	19.99	20.00	19.86	19.95	19.95	8,300
26 Jan 2024	20.04	20.13	20.04	20.04	20.04	2,100
25 Jan 2024	20.04	20.11	20.03	20.09	20.09	9,900
24 Jan 2024	20.18	20.20	20.06	20.07	20.07	54,100
23 Jan 2024	19.77	19.87	19.77	19.86	19.86	6,400
22 Jan 2024	19.68	19.80	19.68	19.71	19.71	16,600
19 Jan 2024	19.78	19.99	19.78	19.99	19.99	2,800
18 Jan 2024	19.76	19.86	19.74	19.78	19.78	13,700
17 Jan 2024	19.67	19.80	19.67	19.78	19.78	10,500
16 Jan 2024	20.04	20.06	19.96	20.02	20.02	2,300
12 Jan 2024	20.53	20.54	20.38	20.39	20.39	19,500
11 Jan 2024	20.36	20.37	20.28	20.36	20.36	11,100
10 Jan 2024	20.26	20.29	20.21	20.23	20.23	3,600
09 Jan 2024	20.25	20.28	20.22	20.28	20.28	2,000
08 Jan 2024	20.34	20.44	20.31	20.43	20.43	4,100
05 Jan 2024	20.47	20.56	20.46	20.46	20.46	2,800
04 Jan 2024	20.52	20.53	20.44	20.47	20.47	7,500
03 Jan 2024	20.46	20.63	20.46	20.63	20.63	10,000
02 Jan 2024	20.61	20.65	20.54	20.58	20.58	6,800
29 Dec 2023	20.78	20.91	20.78	20.86	20.86	6,700
28 Dec 2023	20.80	20.88	20.78	20.86	20.86	8,900
27 Dec 2023	20.57	20.63	20.56	20.63	20.63	14,400
26 Dec 2023	20.53	20.60	20.51	20.56	20.56	3,800
22 Dec 2023	20.25	20.38	20.25	20.29	20.29	16,500
21 Dec 2023	20.38	20.45	20.34	20.45	20.45	7,100
20 Dec 2023	20.35	20.38	20.13	20.13	20.13	23,900
19 Dec 2023	20.49	20.56	20.49	20.50	20.50	15,800
18 Dec 2023	20.32	20.44	20.29	20.43	20.43	20,400
18 Dec 2023	0.328 Dividend
15 Dec 2023	20.85	20.85	20.72	20.72	20.39	14,800
14 Dec 2023	20.72	20.88	20.72	20.85	20.52	9,700
13 Dec 2023	20.37	20.72	20.36	20.72	20.39	15,900
12 Dec 2023	20.38	20.51	20.38	20.49	20.17	21,900
11 Dec 2023	20.44	20.54	20.44	20.54	20.21	8,000
08 Dec 2023	20.47	20.54	20.47	20.47	20.15	4,200
07 Dec 2023	20.61	20.66	20.61	20.66	20.33	10,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,347.76-57.90(-0.15%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD60,088.25-3,339.69(-5.27%)

CMC Crypto 2001,290.42-48.65(-3.63%)

Columbia Emerging Markets Consumer ETF (ECON)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,347.76
-57.90(-0.15%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
60,088.25
-3,339.69(-5.27%)

CMC Crypto 200
1,290.42
-48.65(-3.63%)