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 29, 2021 9.929 9.961 9.819 9.872 8,798 -0.03(-0.29%)
Jan 28, 2021 9.919 9.919 9.900 9.900 4,306 +0.07(+0.68%)
Jan 27, 2021 9.977 9.977 9.813 9.833 41,871 -0.24(-2.37%)
Jan 26, 2021 10.09 10.15 10.05 10.07 12,863 -0.02(-0.19%)
Jan 25, 2021 10.22 10.33 10.02 10.09 18,390 -0.34(-3.29%)
Jan 22, 2021 10.59 10.61 10.34 10.43 39,802 -0.38(-3.53%)
Jan 21, 2021 10.96 10.96 10.76 10.82 6,688 -0.10(-0.87%)
Jan 20, 2021 10.90 10.94 10.88 10.91 4,203 +0.05(+0.44%)
Jan 19, 2021 11.05 11.05 10.83 10.86 25,527 -0.03(-0.26%)
Jan 15, 2021 10.88 10.90 10.87 10.89 20,320 -0.11(-0.96%)
Jan 14, 2021 10.88 11.04 10.88 11.00 3,119 +0.12(+1.15%)
Jan 13, 2021 10.78 10.88 10.78 10.87 7,701 -0.01(-0.13%)
Jan 12, 2021 10.63 10.92 10.63 10.89 18,678 +0.24(+2.29%)
Jan 11, 2021 10.60 10.72 10.60 10.64 7,821 -0.21(-1.94%)
Jan 08, 2021 10.86 10.87 10.77 10.86 24,615 -0.03(-0.26%)
Jan 07, 2021 11.06 11.06 10.86 10.88 33,556 -0.06(-0.52%)
Jan 06, 2021 10.83 10.97 10.76 10.94 23,573 +0.25(+2.32%)
Jan 05, 2021 10.59 10.69 10.57 10.69 5,767 +0.05(+0.45%)
Jan 04, 2021 11.00 11.00 10.63 10.64 16,178 -0.20(-1.85%)
Dec 31, 2020 10.85 10.85 10.85 9,396 -0.03(-0.26%)
Dec 30, 2020 10.83 10.95 10.81 10.87 9,396 +0.18(+1.70%)
Dec 29, 2020 10.71 10.71 10.55 10.69 73,460 +0.17(+1.63%)
Dec 28, 2020 10.39 10.54 10.39 10.52 6,016 +0.08(+0.78%)
Dec 24, 2020 10.45 10.45 10.42 10.44 837 +0.05(+0.50%)
Dec 23, 2020 10.42 10.52 10.39 10.39 4,390 -0.02(-0.18%)
Dec 22, 2020 10.42 10.43 10.36 10.41 20,814 +0.02(+0.18%)
Dec 21, 2020 10.65 10.65 10.31 10.39 28,266 -0.47(-4.31%)
Dec 18, 2020 10.91 10.91 10.78 10.86 13,093 +0.02(+0.18%)
Dec 17, 2020 10.66 10.84 10.66 10.84 3,193 +0.21(+1.98%)
Dec 16, 2020 10.55 10.65 10.43 10.63 42,994 -0.02(-0.18%)
Dec 15, 2020 10.53 10.64 10.39 10.64 39,051 +0.25(+2.39%)
Dec 14, 2020 10.46 10.46 10.33 10.40 17,926 +0.22(+2.14%)
Dec 11, 2020 10.12 10.22 10.12 10.18 20,031 -0.10(-0.93%)
Dec 10, 2020 10.27 10.46 10.23 10.27 34,846 +0.09(+0.89%)
Dec 09, 2020 10.16 10.20 10.08 10.18 30,175 +0.19(+1.88%)
Dec 08, 2020 9.967 10.00 9.930 9.995 5,450 +0.00(+0.00%)
Dec 07, 2020 9.967 10.11 9.808 9.995 11,095 +0.15(+1.53%)
Dec 04, 2020 9.517 9.845 9.517 9.845 9,376 +0.30(+3.09%)
Dec 03, 2020 9.432 9.648 9.432 9.550 19,051 +0.11(+1.14%)
Dec 02, 2020 9.292 9.554 9.287 9.442 26,404 +0.19(+2.09%)
Dec 01, 2020 9.122 9.302 9.113 9.248 16,895 +0.36(+4.05%)
Nov 30, 2020 9.123 9.123 8.888 8.888 22,734 -0.19(-2.09%)
Nov 27, 2020 9.001 9.104 9.001 9.078 3,302 -0.06(-0.64%)
Nov 25, 2020 9.094 9.137 9.094 9.137 3,729 +0.00(+0.05%)
Nov 24, 2020 8.963 9.132 8.963 9.132 5,142 +0.23(+2.64%)
Nov 23, 2020 8.813 8.963 8.813 8.897 17,585 +0.00(+0.00%)
Nov 20, 2020 8.804 8.897 8.757 8.897 6,499 +0.06(+0.67%)
Nov 19, 2020 8.855 8.855 8.832 8.838 10,678 +0.01(+0.08%)
Nov 18, 2020 8.888 8.897 8.832 8.832 4,714 +0.06(+0.64%)
Nov 17, 2020 8.766 8.813 8.757 8.775 6,674 +0.01(+0.11%)
Nov 16, 2020 8.682 8.766 8.679 8.766 28,939 +0.17(+1.95%)
Nov 13, 2020 8.503 8.680 8.503 8.599 8,523 +0.08(+0.90%)
Nov 12, 2020 8.606 8.606 8.522 8.522 1,770 -0.15(-1.73%)
Nov 11, 2020 8.709 8.709 8.672 8.672 4,609 +0.01(+0.09%)
Nov 10, 2020 8.587 8.682 8.587 8.664 2,629 +0.10(+1.13%)
Nov 09, 2020 8.353 8.944 8.353 8.568 28,563 +0.49(+6.08%)
Nov 06, 2020 8.071 8.081 8.063 8.076 2,557 +0.06(+0.70%)
Nov 05, 2020 8.015 8.034 8.015 8.020 3,120 +0.19(+2.47%)
Nov 04, 2020 7.870 7.870 7.826 7.826 701 +0.02(+0.22%)
Nov 03, 2020 7.771 7.809 7.771 7.809 1,402 +0.10(+1.28%)
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.