Columbia Emerging Markets Fund Institutional Class (UMEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.07
-0.11 (-0.72%)
Jul 30, 2025, 4:00 PM EDT
UMEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.27% |
| Jul 31, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.53% |
| Jul 30, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.72% |
| Jul 29, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Jul 28, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.78% |
| Jul 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.13% |
| Jul 24, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.26% |
| Jul 23, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.32% |
| Jul 22, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.39% |
| Jul 21, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.13% |
| Jul 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jul 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% |
| Jul 16, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.07% |
| Jul 15, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.27% |
| Jul 14, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% |
| Jul 11, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.60% |
| Jul 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Jul 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.13% |
| Jul 8, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.67% |
| Jul 7, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.45% |
| Jul 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.53% |
| Jul 2, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.07% |
| Jul 1, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.33% |
| Jun 30, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% |
| Jun 27, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.27% |
| Jun 26, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.94% |
| Jun 25, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| Jun 24, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 2.98% |
| Jun 23, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.42% |
| Jun 20, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% |
| Jun 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.48% |
| Jun 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.89% |
| Jun 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.18% |
| Jun 13, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.43% |
| Jun 12, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% |
| Jun 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.55% |
| Jun 10, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.97% |
| Jun 9, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.49% |
| Jun 6, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% |
| Jun 5, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.49% |
| Jun 4, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.99% |
| Jun 3, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Jun 2, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.85% |
| May 30, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.26% |
| May 29, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.07% |
| May 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% |
| May 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.14% |
| May 23, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.07% |
| May 22, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.07% |
| May 21, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |