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 30, 2015 13.93 14.08 13.93 13.98 17,113 -0.18(-1.28%)
Jan 29, 2015 14.12 14.22 14.05 14.17 21,560 -0.29(-2.00%)
Jan 28, 2015 14.51 14.51 14.33 14.46 8,584 -0.05(-0.35%)
Jan 27, 2015 14.36 14.51 14.29 14.51 19,725 +0.09(+0.65%)
Jan 26, 2015 14.26 14.41 14.26 14.41 483 +0.07(+0.50%)
Jan 23, 2015 14.31 14.34 14.30 14.34 2,058 +0.07(+0.52%)
Jan 22, 2015 14.27 14.34 14.20 14.27 32,511 +0.13(+0.89%)
Jan 21, 2015 13.96 14.14 13.96 14.14 587 +0.13(+0.96%)
Jan 20, 2015 14.01 14.01 14.01 14.01 376 -0.11(-0.79%)
Jan 16, 2015 14.11 14.12 14.05 14.12 4,445 +0.07(+0.47%)
Jan 15, 2015 14.05 14.05 14.05 14.05 145 +0.27(+1.98%)
Jan 14, 2015 13.70 13.79 13.55 13.78 2,052 -0.13(-0.90%)
Jan 13, 2015 14.01 14.08 13.90 13.90 1,751 -0.08(-0.58%)
Jan 12, 2015 14.08 14.08 13.98 13.98 759 -0.25(-1.75%)
Jan 09, 2015 14.19 14.23 14.19 14.23 484 +0.06(+0.39%)
Jan 08, 2015 14.32 14.33 14.17 14.18 2,257 +0.05(+0.32%)
Jan 07, 2015 14.12 14.13 14.12 14.13 1,762 +0.35(+2.52%)
Jan 06, 2015 14.22 14.22 13.79 13.79 8,636 -0.22(-1.56%)
Jan 05, 2015 14.45 14.45 14.01 14.01 1,999 -0.91(-6.12%)
Jan 02, 2015 15.12 15.21 14.92 14.92 11,337 -0.07(-0.44%)
Dec 31, 2014 14.94 14.98 14.98 14.98 847 +0.04(+0.28%)
Dec 30, 2014 14.84 14.94 14.84 14.94 1,062 -0.06(-0.38%)
Dec 29, 2014 15.16 15.16 14.94 15.00 2,366 -0.19(-1.26%)
Dec 26, 2014 15.55 15.55 15.19 15.19 800 -0.33(-2.10%)
Dec 24, 2014 15.55 15.52 15.52 15.52 970 +0.20(+1.29%)
Dec 23, 2014 15.14 15.58 15.14 15.32 1,693 +0.07(+0.49%)
Dec 22, 2014 15.10 15.25 14.83 15.25 2,360 +0.71(+4.88%)
Dec 18, 2014 14.33 14.54 14.54 14.54 15,038 +0.47(+3.34%)
Dec 17, 2014 13.40 14.17 13.40 14.07 15,787 +0.73(+5.45%)
Dec 16, 2014 13.08 13.44 12.74 13.34 1,995 +0.19(+1.43%)
Dec 15, 2014 13.59 13.59 13.15 13.15 1,311 -0.54(-3.92%)
Dec 12, 2014 13.63 13.69 13.63 13.69 1,317 -0.26(-1.83%)
Dec 11, 2014 14.17 14.17 13.94 13.94 6,641 -0.34(-2.36%)
Dec 10, 2014 14.81 14.81 14.25 14.28 1,393 -0.72(-4.78%)
Dec 09, 2014 14.92 15.11 14.82 15.00 3,229 -0.22(-1.47%)
Dec 08, 2014 15.52 15.52 15.22 15.22 402 -0.49(-3.15%)
Dec 05, 2014 15.72 15.72 15.72 15.72 1,824 -0.21(-1.35%)
Dec 03, 2014 15.93 15.93 15.93 15.93 60 +0.12(+0.78%)
Dec 02, 2014 15.95 15.95 15.79 15.81 3,543 -0.31(-1.90%)
Dec 01, 2014 16.34 16.34 16.04 16.11 2,805 -0.45(-2.69%)
Nov 28, 2014 17.14 17.14 16.56 16.56 1,886 -1.24(-6.99%)
Nov 26, 2014 17.80 17.80 17.80 17.80 849 -0.19(-1.05%)
Nov 25, 2014 18.14 18.14 17.85 17.99 5,973 -0.15(-0.82%)
Nov 24, 2014 18.30 18.30 18.14 18.14 1,133 -0.22(-1.18%)
Nov 21, 2014 18.45 18.45 18.30 18.36 916 +0.22(+1.19%)
Nov 20, 2014 18.32 18.32 18.14 18.14 667 -0.03(-0.18%)
Nov 19, 2014 18.19 18.19 18.13 18.17 2,685 -0.11(-0.60%)
Nov 17, 2014 18.26 18.38 18.21 18.28 1 -0.00(-0.01%)
Nov 14, 2014 18.46 18.46 18.29 18.29 1,698 -0.36(-1.91%)
Nov 13, 2014 18.83 18.83 18.64 18.64 4,549 -0.31(-1.63%)
Nov 12, 2014 18.95 18.95 18.95 18.95 172 -0.24(-1.23%)
Nov 10, 2014 19.29 19.29 19.19 19.19 18 +0.10(+0.54%)
Nov 07, 2014 19.09 19.09 19.08 19.08 311 -0.09(-0.49%)
Nov 06, 2014 19.19 19.21 19.18 19.18 734 +0.09(+0.48%)
Nov 05, 2014 19.10 19.12 19.09 19.09 1,118 -0.56(-2.86%)
Nov 03, 2014 19.65 19.65 19.65 19.65 65 +0.27(+1.40%)
Oct 24, 2014 19.38 19.38 19.38 19.38 364 -0.32(-1.62%)
Oct 23, 2014 19.70 19.70 19.70 19.70 477 +0.27(+1.39%)
Oct 20, 2014 19.39 19.47 19.38 19.43 61 +0.00(+0.00%)
Oct 17, 2014 19.45 19.45 19.43 19.43 2,430 +0.33(+1.72%)
Oct 16, 2014 18.63 19.13 18.63 19.10 3,609 +0.03(+0.17%)
Oct 15, 2014 18.91 19.07 18.69 19.07 3,087 -0.25(-1.28%)
Oct 14, 2014 19.70 19.70 19.36 19.31 1,652 -0.15(-0.76%)
Oct 13, 2014 19.46 19.46 19.46 19.46 2,065 -0.29(-1.46%)
Oct 10, 2014 19.75 19.75 19.75 19.75 607 -0.02(-0.08%)
Oct 09, 2014 19.98 19.98 19.77 19.77 3,601 -0.07(-0.33%)
Oct 08, 2014 20.16 20.16 19.83 19.83 1,403 -0.44(-2.19%)
Oct 07, 2014 20.28 20.28 20.28 20.28 346 +0.00(+0.00%)
Oct 02, 2014 20.42 20.42 20.28 20.28 72 -0.27(-1.30%)
Oct 01, 2014 20.54 20.54 20.54 20.54 124 -0.26(-1.26%)
Sep 30, 2014 20.57 20.83 20.57 20.81 6,831 +0.12(+0.56%)
Sep 29, 2014 20.69 20.69 20.69 20.69 273 +0.02(+0.12%)
Sep 26, 2014 20.67 20.67 20.67 20.67 273 -0.57(-2.67%)
Sep 24, 2014 21.23 21.23 21.23 21.23 3,042 -0.13(-0.62%)
Sep 23, 2014 21.94 21.94 21.37 21.37 3,821 -0.74(-3.35%)
Sep 22, 2014 22.10 22.10 22.10 22.10 29 +0.00(+0.00%)
Sep 19, 2014 22.10 22.10 22.10 22.10 446 +0.16(+0.75%)
Sep 17, 2014 21.94 21.94 21.94 21.94 0 +0.00(+0.00%)
Sep 16, 2014 21.94 21.94 21.94 21.94 331 +0.19(+0.88%)
Sep 15, 2014 21.75 21.75 21.75 21.75 332 -0.14(-0.63%)
Sep 12, 2014 21.55 21.92 21.55 21.89 1,872 -0.02(-0.09%)
Sep 11, 2014 22.10 22.10 21.91 21.91 508 -0.27(-1.22%)
Sep 10, 2014 22.45 22.45 22.18 22.18 693 -0.48(-2.10%)
Sep 09, 2014 22.66 22.66 22.66 22.66 486 -0.07(-0.29%)
Sep 08, 2014 22.72 22.72 22.72 22.72 365 -0.21(-0.90%)
Sep 05, 2014 22.93 22.93 22.93 22.93 215 -0.29(-1.24%)
Sep 04, 2014 23.40 23.40 23.21 23.21 654 +0.01(+0.05%)
Sep 03, 2014 23.24 23.34 23.20 23.20 1,577 -0.04(-0.15%)
Sep 02, 2014 23.26 23.26 23.26 23.24 451 -0.07(-0.28%)
Aug 29, 2014 23.32 23.30 23.30 23.30 3,894 +0.30(+1.32%)
Aug 28, 2014 22.75 23.00 22.75 23.00 1,216 +0.25(+1.10%)
Aug 27, 2014 22.75 22.75 22.75 22.75 292 -0.01(-0.06%)
Aug 25, 2014 22.76 22.76 22.76 22.76 1,216 -0.07(-0.31%)
Aug 22, 2014 23.15 23.15 22.83 22.83 348 -0.16(-0.69%)
Aug 21, 2014 22.99 22.99 22.99 22.99 227 +0.06(+0.25%)
Aug 20, 2014 22.93 22.93 22.93 22.93 228 -0.07(-0.32%)
Aug 19, 2014 23.22 23.22 22.87 23.01 6,418 -0.08(-0.36%)
Aug 18, 2014 23.26 23.26 22.83 23.09 6,364 +0.10(+0.44%)
Aug 15, 2014 22.99 22.99 22.99 22.99 547 -0.18(-0.79%)
Aug 14, 2014 23.25 23.25 23.17 23.17 1,359 +0.16(+0.71%)
Aug 13, 2014 23.08 23.08 23.01 23.01 367 -0.25(-1.10%)
Aug 12, 2014 23.26 23.26 23.26 23.26 98 +0.00(+0.00%)
Aug 11, 2014 23.23 23.31 23.16 23.26 1,984 +0.47(+2.05%)
Aug 08, 2014 22.78 22.80 22.78 22.80 750 +0.06(+0.25%)
Aug 07, 2014 22.84 22.91 22.74 22.74 1,808 -0.36(-1.55%)
Aug 05, 2014 23.10 23.10 23.10 23.10 121 -0.02(-0.07%)
Aug 04, 2014 23.20 23.20 22.99 23.11 670 +0.12(+0.52%)
Aug 01, 2014 22.99 22.99 22.99 22.99 190 +0.14(+0.63%)
Jul 31, 2014 22.91 22.91 22.79 22.85 6,825 -0.14(-0.61%)
Jul 30, 2014 23.18 23.18 22.87 22.99 4,409 -0.21(-0.89%)
Jul 29, 2014 23.26 23.26 22.98 23.19 919 -0.07(-0.32%)
Jul 28, 2014 23.34 23.34 23.26 23.27 1,102 +0.15(+0.64%)
Jul 25, 2014 23.25 23.26 23.05 23.12 16,413 -0.02(-0.07%)
Jul 24, 2014 23.10 23.18 22.98 23.14 22,957 -0.05(-0.21%)
Jul 23, 2014 22.90 23.24 22.90 23.19 23,015 +0.00(+0.00%)
Jul 22, 2014 23.19 23.19 23.09 23.19 1,040 +0.30(+1.33%)
Jul 21, 2014 22.90 22.94 22.85 22.88 6,322 +0.05(+0.22%)
Jul 18, 2014 22.63 22.83 22.60 22.83 3,567 +0.16(+0.68%)
Jul 17, 2014 22.77 22.77 22.63 22.68 5,910 -0.26(-1.14%)
Jul 16, 2014 22.69 22.98 22.61 22.94 10,754 +0.38(+1.67%)
Jul 15, 2014 22.82 22.82 22.29 22.56 5,876 -0.18(-0.79%)
Jul 14, 2014 22.50 22.84 22.50 22.74 11,535 +0.00(+0.00%)
Jul 11, 2014 22.75 22.75 22.74 22.74 389 -0.14(-0.61%)
Jul 10, 2014 22.17 22.88 22.17 22.88 4,802 +0.16(+0.72%)
Jul 09, 2014 22.72 22.72 22.72 22.72 467 -0.35(-1.53%)
Jul 08, 2014 23.14 23.14 22.74 23.07 7,311 -0.07(-0.28%)
Jul 07, 2014 23.30 23.30 23.08 23.14 7,714 -0.08(-0.35%)
Jul 03, 2014 23.22 23.22 23.22 23.22 609 +0.20(+0.86%)
Jul 02, 2014 23.02 23.03 23.02 23.02 7,322 +0.29(+1.29%)
Jul 01, 2014 22.74 22.75 22.73 22.73 9,509 -0.25(-1.10%)
Jun 30, 2014 22.89 23.15 22.84 22.98 3,417 +0.24(+1.04%)
Jun 27, 2014 22.75 22.80 22.75 22.75 2,014 -0.09(-0.40%)
Jun 26, 2014 23.03 23.03 22.68 22.84 2,250 -0.16(-0.71%)
Jun 25, 2014 23.02 23.02 23.00 23.00 732 +0.09(+0.39%)
Jun 24, 2014 22.93 23.06 22.91 22.91 2,820 -0.01(-0.04%)
Jun 23, 2014 23.10 23.10 22.91 22.92 2,535 -0.22(-0.96%)
Jun 20, 2014 23.10 23.14 23.10 23.14 777 +0.27(+1.18%)
Jun 19, 2014 22.87 22.87 22.87 22.87 122 +0.00(+0.00%)
Jun 18, 2014 22.84 22.87 22.69 22.87 1,782 +0.16(+0.69%)
Jun 17, 2014 23.02 23.02 22.61 22.71 4,717 -0.34(-1.49%)
Jun 16, 2014 22.98 23.07 22.98 23.06 995 -0.00(-0.02%)
Jun 13, 2014 22.96 23.06 22.96 23.06 488 +0.01(+0.03%)
Jun 12, 2014 23.07 23.10 23.02 23.05 7,256 +0.17(+0.76%)
Jun 11, 2014 22.88 22.88 22.88 22.88 245 +0.40(+1.76%)
Jun 10, 2014 22.48 22.48 22.48 22.48 571 -0.02(-0.07%)
Jun 06, 2014 22.52 22.52 22.50 22.50 1,344 +0.43(+1.94%)
Jun 04, 2014 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Jun 03, 2014 22.07 22.07 22.07 22.07 253 +0.34(+1.55%)
Jun 02, 2014 21.69 21.73 21.69 21.73 918 -0.34(-1.56%)
May 30, 2014 22.08 22.08 22.08 22.08 3,663 +0.27(+1.24%)
May 28, 2014 21.81 21.81 21.81 21.81 0 +0.00(+0.00%)
May 27, 2014 21.81 21.81 21.81 21.81 48 +0.00(+0.00%)
May 23, 2014 21.81 21.81 21.81 21.81 0 +0.00(+0.00%)
May 22, 2014 21.68 21.89 21.64 21.81 5,608 +0.32(+1.49%)
May 21, 2014 21.49 21.49 21.49 21.49 122 -0.29(-1.35%)
May 20, 2014 21.72 21.78 21.54 21.78 4,335 -0.08(-0.38%)
May 16, 2014 21.86 21.86 21.86 21.86 244 -0.01(-0.04%)
May 13, 2014 21.93 21.87 21.87 21.87 366 +0.01(+0.07%)
May 12, 2014 22.18 22.18 21.86 21.86 9,264 -0.33(-1.47%)
May 09, 2014 22.23 22.23 22.14 22.18 1,718 +0.17(+0.78%)
May 08, 2014 22.01 22.01 22.01 22.01 13 +0.00(+0.00%)
May 07, 2014 22.01 22.01 22.01 22.01 285 +0.09(+0.41%)
May 06, 2014 21.92 21.92 21.92 21.92 73 +0.00(+0.00%)
May 05, 2014 21.92 21.92 21.92 21.92 346 +0.23(+1.06%)
May 02, 2014 21.94 21.95 21.69 21.69 14,043 -0.26(-1.18%)
May 01, 2014 22.02 22.04 21.89 21.95 12,290 +0.43(+1.97%)
Apr 30, 2014 21.53 21.53 21.53 21.53 92 +0.00(+0.00%)
Apr 29, 2014 21.53 21.53 21.53 21.53 576 +0.50(+2.36%)
Apr 28, 2014 21.62 21.62 21.03 21.03 477 -0.33(-1.55%)
Apr 25, 2014 21.26 21.39 21.26 21.36 1,050 -0.22(-1.01%)
Apr 24, 2014 21.68 21.68 21.51 21.58 1,499 -0.09(-0.41%)
Apr 22, 2014 21.67 21.67 21.67 21.67 370 +0.03(+0.15%)
Apr 16, 2014 21.64 21.64 21.64 21.64 0 -0.57(-2.57%)
Apr 15, 2014 22.21 22.21 22.21 22.21 271 +0.00(+0.00%)
Apr 14, 2014 22.21 22.21 22.21 22.21 148 +0.13(+0.61%)
Apr 11, 2014 22.07 22.07 22.07 22.07 98 +0.00(+0.00%)
Apr 10, 2014 21.72 22.07 21.72 22.07 1,172 +0.40(+1.83%)
Apr 09, 2014 21.68 21.68 21.68 21.68 2 +0.00(+0.00%)
Apr 08, 2014 21.68 21.68 21.68 21.68 3 +0.00(+0.00%)
Apr 07, 2014 21.69 21.69 21.68 21.68 1,979 -0.11(-0.52%)
Apr 03, 2014 21.79 21.79 21.79 21.79 618 +0.07(+0.34%)
Apr 02, 2014 21.72 21.72 21.72 21.72 229 +0.56(+2.64%)
Apr 01, 2014 21.16 21.16 21.16 21.16 275 +0.06(+0.27%)
Mar 31, 2014 21.10 21.15 19.37 21.10 7,254 +1.74(+8.96%)
Mar 28, 2014 19.37 19.37 19.37 19.37 42 +0.00(+0.00%)
Mar 27, 2014 19.37 19.37 19.37 19.37 1,238 -0.45(-2.28%)
Mar 26, 2014 19.82 19.82 19.82 19.82 80 +0.00(+0.00%)
Mar 24, 2014 20.30 19.82 19.82 19.82 123,876 -0.42(-2.07%)
Mar 21, 2014 20.23 20.24 20.23 20.24 2,010 +0.54(+2.75%)
Mar 20, 2014 19.70 19.69 19.69 19.70 375 +0.01(+0.04%)
Mar 19, 2014 19.67 19.71 19.67 19.69 1,671 +0.19(+0.95%)
Mar 17, 2014 19.47 19.50 19.50 19.50 1,114 +0.76(+4.05%)
Mar 14, 2014 18.74 18.74 18.74 18.74 21 +0.00(+0.00%)
Mar 13, 2014 18.74 18.74 18.74 18.74 61 +0.00(+0.00%)
Mar 04, 2014 18.75 18.74 18.74 18.74 3,468 +0.13(+0.69%)
Mar 03, 2014 18.67 18.67 18.62 18.62 1,031 +0.38(+2.08%)
Feb 28, 2014 18.24 18.24 18.24 18.24 80 +0.00(+0.00%)
Feb 27, 2014 18.24 18.24 18.24 18.24 123 +0.05(+0.27%)
Feb 26, 2014 18.48 18.48 18.19 18.19 398 -0.54(-2.89%)
Feb 25, 2014 18.80 18.80 18.73 18.73 497 +0.18(+0.96%)
Feb 24, 2014 18.56 18.56 18.55 18.55 723 -0.15(-0.78%)
Feb 21, 2014 18.70 18.70 18.70 18.70 273 -0.15(-0.77%)
Feb 20, 2014 18.86 18.87 18.83 18.84 5,326 +0.09(+0.47%)
Feb 19, 2014 18.84 18.84 18.75 18.75 1,362 +0.15(+0.82%)
Feb 18, 2014 18.60 18.60 18.60 18.60 1 +0.00(+0.00%)
Feb 14, 2014 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Feb 13, 2014 18.60 18.60 18.60 18.60 215 +0.00(+0.00%)
Feb 12, 2014 18.70 18.70 18.60 18.60 869 +0.07(+0.39%)
Feb 11, 2014 18.57 18.64 18.49 18.53 8,381 +0.23(+1.24%)
Feb 10, 2014 18.31 18.34 18.30 18.30 462 +0.46(+2.58%)
Feb 07, 2014 17.84 17.84 17.84 17.84 1 +0.00(+0.00%)
Feb 04, 2014 17.76 17.84 17.84 17.84 743 -0.16(-0.89%)
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.