Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colombia Ishares MSCI ETF (NY: ICOL )

9.020 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.19 18.36 18.03 18.03 960 -0.34(-1.87%)
Jan 30, 2014 18.38 18.38 18.38 18.38 250 -0.14(-0.77%)
Jan 29, 2014 18.61 18.61 18.52 18.52 509 +0.10(+0.54%)
Jan 28, 2014 18.69 18.69 18.42 18.42 6,282 -0.15(-0.79%)
Jan 27, 2014 18.75 18.78 18.57 18.57 8,167 -0.42(-2.21%)
Jan 24, 2014 18.76 19.00 18.70 18.99 9,952 -0.32(-1.67%)
Jan 23, 2014 19.35 19.35 19.31 19.31 784 -0.54(-2.72%)
Jan 22, 2014 19.85 19.85 19.85 19.85 40 +0.00(+0.00%)
Jan 21, 2014 19.85 19.85 19.85 19.85 1,871 -0.33(-1.64%)
Jan 17, 2014 20.18 20.18 20.18 20.18 0 +0.00(+0.00%)
Jan 15, 2014 20.18 20.18 20.18 20.18 0 +0.00(+0.00%)
Jan 13, 2014 20.18 20.18 20.18 20.18 0 -0.03(-0.15%)
Jan 10, 2014 20.21 20.21 20.21 20.21 175 -0.00(-0.01%)
Jan 09, 2014 20.21 20.21 20.21 20.21 267 -0.46(-2.23%)
Jan 07, 2014 20.79 20.67 20.67 20.67 2,601 -0.15(-0.74%)
Jan 06, 2014 20.83 20.83 20.83 20.83 375 +0.00(+0.01%)
Jan 03, 2014 20.82 20.82 20.82 20.82 8 +0.00(+0.00%)
Jan 02, 2014 20.82 20.82 20.82 20.82 360 -0.05(-0.24%)
Dec 31, 2013 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Dec 30, 2013 20.87 20.87 20.87 20.87 26 +0.00(+0.00%)
Dec 27, 2013 20.87 20.87 20.87 20.87 929 -0.06(-0.27%)
Dec 24, 2013 20.93 20.93 20.93 20.93 0 +0.00(+0.00%)
Dec 23, 2013 20.93 20.93 20.93 20.93 415 +0.36(+1.73%)
Dec 19, 2013 20.58 20.58 20.58 20.58 0 +0.15(+0.76%)
Dec 17, 2013 20.42 20.42 20.42 20.42 124 -0.28(-1.35%)
Dec 12, 2013 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Dec 09, 2013 20.70 20.70 20.70 20.70 0 +0.13(+0.62%)
Dec 06, 2013 20.91 20.91 20.56 20.57 7,614 +0.13(+0.63%)
Dec 05, 2013 20.44 20.44 20.44 20.44 278 +0.04(+0.20%)
Dec 04, 2013 20.43 20.43 20.40 20.40 748 -0.20(-0.97%)
Dec 03, 2013 20.61 20.61 20.61 20.61 1,248 -0.09(-0.43%)
Dec 02, 2013 20.69 20.69 20.69 20.69 124 +0.06(+0.31%)
Nov 29, 2013 20.74 20.82 20.63 20.63 14,604 -0.02(-0.12%)
Nov 27, 2013 21.03 21.03 20.65 20.65 1,123 -0.26(-1.23%)
Nov 22, 2013 21.01 20.91 20.91 20.91 748 -0.51(-2.39%)
Nov 18, 2013 21.51 21.42 21.42 21.42 12,482 +0.45(+2.15%)
Nov 15, 2013 20.97 20.97 20.97 20.97 2,495 +0.00(+0.00%)
Nov 13, 2013 20.97 20.97 20.97 20.97 0 -0.20(-0.96%)
Nov 11, 2013 21.07 21.17 21.17 21.17 8,987 +0.06(+0.30%)
Nov 08, 2013 21.36 21.36 21.11 21.11 1,720 -0.62(-2.88%)
Nov 07, 2013 21.74 21.74 21.73 21.73 624 -0.28(-1.27%)
Nov 06, 2013 22.03 22.03 21.85 22.01 1,185 -0.05(-0.22%)
Nov 05, 2013 22.15 22.15 21.97 22.06 17,600 -0.46(-2.03%)
Oct 31, 2013 22.52 22.52 22.52 22.52 124 -0.16(-0.71%)
Oct 30, 2013 22.87 22.87 22.68 22.68 748 -0.32(-1.41%)
Oct 25, 2013 23.00 23.00 23.00 23.00 0 +0.23(+1.00%)
Oct 24, 2013 22.99 22.99 22.65 22.78 1,777 -0.36(-1.55%)
Oct 22, 2013 23.14 23.14 23.14 23.14 748 +0.18(+0.76%)
Oct 21, 2013 23.07 23.07 22.95 22.96 1,997 +0.01(+0.03%)
Oct 18, 2013 23.04 23.34 22.94 22.95 3,819 +0.15(+0.67%)
Oct 17, 2013 22.96 22.96 22.80 22.80 85,379 +0.02(+0.11%)
Oct 16, 2013 23.15 23.15 22.78 22.78 2,469 -0.03(-0.14%)
Oct 15, 2013 22.84 22.84 22.81 22.81 302 +0.47(+2.11%)
Oct 07, 2013 22.34 22.34 22.34 22.34 249 +0.14(+0.65%)
Oct 02, 2013 22.19 22.19 22.19 22.19 0 -0.22(-0.97%)
Oct 01, 2013 22.43 22.45 22.41 22.41 499 +0.54(+2.49%)
Sep 19, 2013 21.86 21.86 21.86 21.86 0 -0.06(-0.26%)
Sep 18, 2013 21.65 21.92 21.46 21.92 5,117 +0.48(+2.24%)
Sep 17, 2013 21.58 21.58 21.43 21.44 3,744 -0.00(-0.01%)
Sep 16, 2013 21.32 21.44 21.44 21.44 249 +0.12(+0.58%)
Sep 13, 2013 21.60 21.60 21.32 21.32 11,696 -0.15(-0.71%)
Sep 12, 2013 21.59 21.67 21.43 21.47 20,720 -0.07(-0.33%)
Sep 11, 2013 21.63 21.63 21.43 21.54 1,497 +0.19(+0.90%)
Sep 10, 2013 21.29 21.35 21.29 21.35 1,997 +0.36(+1.72%)
Sep 09, 2013 21.13 21.13 20.99 20.99 3,619 +0.20(+0.96%)
Sep 06, 2013 20.91 20.91 20.79 20.79 1,622 -0.28(-1.33%)
Sep 03, 2013 21.07 21.07 21.07 21.07 124 +0.41(+1.97%)
Aug 30, 2013 21.28 21.28 20.64 20.66 2,870 -0.24(-1.14%)
Aug 28, 2013 20.90 20.90 20.90 20.90 249 +0.42(+2.06%)
Aug 27, 2013 20.51 20.57 20.46 20.48 2,870 -0.33(-1.58%)
Aug 26, 2013 20.92 20.92 20.81 20.81 374 -0.32(-1.52%)
Aug 23, 2013 21.13 21.13 21.13 21.13 168 -0.14(-0.64%)
Aug 22, 2013 21.66 21.66 21.26 21.26 751 +0.22(+1.03%)
Aug 19, 2013 21.69 21.05 21.05 21.05 624 -0.73(-3.35%)
Aug 15, 2013 22.09 21.77 21.77 21.77 249 -0.03(-0.15%)
Aug 13, 2013 21.81 21.81 21.81 21.81 0 -0.22(-1.02%)
Aug 12, 2013 21.65 22.03 21.64 22.03 11,557 +0.01(+0.04%)
Aug 09, 2013 22.02 22.02 22.02 22.02 124 +0.42(+1.97%)
Aug 08, 2013 21.62 21.62 21.60 21.60 998 -0.10(-0.48%)
Aug 06, 2013 21.91 21.70 21.70 21.70 249 -0.03(-0.13%)
Aug 05, 2013 21.76 21.76 21.61 21.73 486 +0.60(+2.83%)
Aug 01, 2013 21.17 21.13 21.13 21.13 624 +0.06(+0.30%)
Jul 31, 2013 21.13 21.13 21.07 21.07 1,248 -0.14(-0.68%)
Jul 30, 2013 21.57 21.57 21.14 21.21 649 -0.19(-0.90%)
Jul 25, 2013 21.41 21.41 21.41 21.41 0 +0.16(+0.75%)
Jul 24, 2013 21.43 21.43 21.25 21.25 1,340 -0.14(-0.63%)
Jul 23, 2013 21.17 21.38 21.17 21.38 374 +0.15(+0.72%)
Jul 22, 2013 21.23 21.62 21.12 21.23 194,600 +0.00(+0.00%)
Jul 19, 2013 21.23 21.23 21.23 21.23 287 +0.07(+0.34%)
Jul 18, 2013 21.16 21.50 21.16 21.16 873 +0.27(+1.30%)
Jul 17, 2013 20.81 21.37 20.77 20.89 3,869 +0.67(+3.33%)
Jul 16, 2013 20.21 20.21 19.48 20.21 499 +0.56(+2.84%)
Jul 12, 2013 19.65 19.65 19.65 19.65 124 +0.43(+2.22%)
Jul 10, 2013 19.23 19.23 19.23 19.23 249 -0.14(-0.74%)
Jul 09, 2013 19.36 19.37 19.36 19.37 249 -0.17(-0.87%)
Jul 08, 2013 19.46 20.03 19.40 19.54 5,242 +0.18(+0.92%)
Jul 05, 2013 19.30 19.36 19.30 19.36 2,621 -1.71(-8.10%)
Jul 03, 2013 19.51 21.07 19.51 21.07 2,496 +1.41(+7.17%)
Jul 02, 2013 19.66 19.66 19.66 19.66 124 +0.05(+0.24%)
Jul 01, 2013 19.60 19.61 19.60 19.61 374 +0.41(+2.16%)
Jun 28, 2013 19.27 19.27 19.20 19.20 374 -0.11(-0.57%)
Jun 26, 2013 19.20 19.31 19.03 19.31 1,622 +0.25(+1.30%)
Jun 25, 2013 19.04 19.06 19.04 19.06 249 +0.16(+0.85%)
Jun 24, 2013 18.95 19.64 18.90 18.90 873 -0.55(-2.84%)
Jun 21, 2013 20.51 20.51 19.45 19.45 499 +0.06(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.