Columbia Emerging Markets Fund Institutional Class (UMEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.64
-0.20 (-1.19%)
At close: Mar 30, 2026
UMEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 3.31% |
| Mar 30, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.19% |
| Mar 27, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.59% |
| Mar 26, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -4.19% |
| Mar 25, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.84% |
| Mar 24, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.86% |
| Mar 23, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 2.40% |
| Mar 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.66% |
| Mar 19, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.45% |
| Mar 18, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.89% |
| Mar 17, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.84% |
| Mar 16, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.82% |
| Mar 13, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.17% |
| Mar 12, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -3.66% |
| Mar 11, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.33% |
| Mar 10, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.64% |
| Mar 9, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.38% |
| Mar 6, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.19% |
| Mar 5, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.34% |
| Mar 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.11% |
| Mar 3, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -5.99% |
| Mar 2, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.73% |
| Feb 27, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.57% |
| Feb 26, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.77% |
| Feb 25, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.83% |
| Feb 24, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.80% |
| Feb 23, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.20% |
| Feb 20, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2.35% |
| Feb 19, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.43% |
| Feb 18, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.91% |
| Feb 17, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.11% |
| Feb 13, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.16% |
| Feb 12, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.96% |
| Feb 11, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.29% |
| Feb 10, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.27% |
| Feb 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.87% |
| Feb 6, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 2.71% |
| Feb 5, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -2.05% |
| Feb 4, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.99% |
| Feb 3, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.05% |
| Feb 2, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.22% |
| Jan 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.96% |
| Jan 29, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.65% |
| Jan 28, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.26% |
| Jan 27, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 2.24% |
| Jan 26, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.06% |
| Jan 23, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.51% |
| Jan 22, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.14% |
| Jan 21, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.09% |
| Jan 20, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.25% |