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 (%)
Dec 30, 2016 11.14 11.14 11.14 0 +0.02(+0.15%)
Dec 29, 2016 11.13 11.15 11.13 11.13 2,864 +0.18(+1.66%)
Dec 28, 2016 11.15 11.15 10.95 10.95 3,009 -0.12(-1.09%)
Dec 27, 2016 11.02 11.08 11.02 11.07 9,149 +0.09(+0.86%)
Dec 23, 2016 10.97 10.97 10.97 0 -0.12(-1.09%)
Dec 22, 2016 11.08 11.09 11.08 11.09 401 +0.04(+0.37%)
Dec 21, 2016 11.08 11.08 11.02 11.05 2,628 -0.01(-0.06%)
Dec 20, 2016 11.05 11.07 11.04 11.06 28,860 +0.08(+0.75%)
Dec 19, 2016 10.88 10.98 10.88 10.98 11,385 +0.00(+0.03%)
Dec 16, 2016 11.04 11.14 10.97 10.97 1,257 +0.01(+0.09%)
Dec 15, 2016 10.95 10.98 10.95 10.96 865 -0.10(-0.94%)
Dec 14, 2016 10.92 11.12 10.92 11.07 2,003 -0.04(-0.39%)
Dec 13, 2016 11.00 11.11 11.00 11.11 6,546 +0.21(+1.96%)
Dec 12, 2016 10.96 10.97 10.90 10.90 9,617 +0.05(+0.47%)
Dec 09, 2016 10.83 10.90 10.83 10.84 2,463 +0.11(+1.02%)
Dec 08, 2016 10.78 10.78 10.66 10.73 44,132 -0.10(-0.93%)
Dec 07, 2016 10.76 10.89 10.76 10.84 18,071 +0.07(+0.63%)
Dec 06, 2016 10.71 10.78 10.70 10.77 12,127 +0.10(+0.97%)
Dec 05, 2016 10.37 10.67 10.37 10.66 5,194 +0.23(+2.22%)
Dec 02, 2016 10.50 10.50 10.43 10.43 840 +0.04(+0.35%)
Dec 01, 2016 10.47 10.47 10.38 10.40 2,553 +0.21(+2.08%)
Nov 30, 2016 10.04 10.22 10.04 10.18 10,764 +0.19(+1.88%)
Nov 29, 2016 9.971 9.999 9.954 9.997 1,314 -0.16(-1.60%)
Nov 28, 2016 10.13 10.18 10.13 10.16 3,560 +0.09(+0.85%)
Nov 23, 2016 10.07 184 -0.05(-0.51%)
Nov 22, 2016 10.33 10.43 10.11 10.12 30,690 -0.17(-1.66%)
Nov 21, 2016 10.22 10.30 10.22 10.30 4,199 +0.15(+1.52%)
Nov 18, 2016 10.18 10.18 10.14 10.14 400 -0.09(-0.84%)
Nov 17, 2016 10.26 10.26 10.23 10.23 2,421 -0.03(-0.32%)
Nov 16, 2016 10.26 10.31 10.21 10.26 34,081 -0.22(-2.06%)
Nov 15, 2016 10.14 10.48 10.14 10.48 41,906 +0.45(+4.44%)
Nov 14, 2016 10.16 10.24 10.03 10.03 15,093 +0.04(+0.43%)
Nov 11, 2016 10.47 10.47 9.945 9.988 17,842 -0.34(-3.32%)
Nov 10, 2016 10.49 10.49 10.32 10.33 19,372 -0.72(-6.51%)
Nov 09, 2016 11.05 10.86 11.05 1,972 +0.15(+1.34%)
Nov 08, 2016 10.90 10.90 10.90 10.90 963 +0.06(+0.55%)
Nov 07, 2016 10.69 10.86 10.69 10.84 3,568 +0.15(+1.44%)
Nov 04, 2016 10.60 10.72 10.60 10.69 4,801 -0.02(-0.16%)
Nov 03, 2016 10.80 10.80 10.70 10.71 13,328 -0.10(-0.95%)
Nov 02, 2016 10.98 10.98 10.81 10.81 1,648 -0.02(-0.16%)
Nov 01, 2016 10.89 10.92 10.83 10.83 2,367 -0.09(-0.86%)
Oct 31, 2016 10.95 10.96 10.92 10.92 1,365 -0.15(-1.32%)
Oct 28, 2016 11.07 11.07 11.07 11.07 490 -0.06(-0.54%)
Oct 27, 2016 11.13 11.14 11.02 11.13 4,200 +0.01(+0.08%)
Oct 26, 2016 11.14 11.14 11.12 11.12 595 -0.18(-1.60%)
Oct 25, 2016 11.30 11.30 11.30 11.30 309 +0.02(+0.15%)
Oct 24, 2016 11.28 11.28 11.28 11.28 2,451 -0.03(-0.30%)
Oct 21, 2016 11.26 11.32 11.26 11.31 11,907 -0.04(-0.38%)
Oct 20, 2016 11.32 11.36 11.31 11.36 1,655 -0.01(-0.12%)
Oct 19, 2016 11.37 11.37 11.37 11.37 279 +0.04(+0.36%)
Oct 18, 2016 11.29 11.33 11.29 11.33 1,995 +0.15(+1.36%)
Oct 17, 2016 11.14 11.18 11.14 11.18 664 -0.04(-0.38%)
Oct 14, 2016 11.38 11.50 11.22 11.22 2,073 -0.01(-0.11%)
Oct 13, 2016 11.26 11.26 11.12 11.23 1,444 -0.11(-0.95%)
Oct 12, 2016 11.25 11.34 11.19 11.34 2,505 +0.10(+0.85%)
Oct 11, 2016 11.28 11.28 11.23 11.25 2,889 +0.10(+0.92%)
Oct 10, 2016 11.23 11.24 11.14 11.14 8,354 -0.03(-0.31%)
Oct 07, 2016 11.33 11.33 11.18 11.18 1,745 -0.02(-0.15%)
Oct 06, 2016 11.10 11.20 11.10 11.20 6,513 +0.15(+1.40%)
Oct 05, 2016 10.90 11.05 10.90 11.04 5,856 +0.19(+1.78%)
Oct 04, 2016 11.01 11.01 10.85 10.85 13,403 -0.14(-1.29%)
Oct 03, 2016 11.00 11.03 10.79 10.99 10,880 -0.38(-3.31%)
Sep 30, 2016 11.31 11.38 11.28 11.37 16,390 +0.07(+0.58%)
Sep 29, 2016 11.38 11.50 11.20 11.30 10,012 +0.05(+0.48%)
Sep 28, 2016 11.17 11.27 11.14 11.25 2,527 +0.26(+2.34%)
Sep 27, 2016 11.16 11.16 10.99 10.99 3,429 -0.10(-0.91%)
Sep 26, 2016 11.37 11.37 11.09 11.09 1,709 -0.14(-1.27%)
Sep 23, 2016 11.26 11.28 11.21 11.23 5,639 -0.10(-0.91%)
Sep 22, 2016 11.32 11.56 11.32 11.34 6,396 +0.05(+0.42%)
Sep 21, 2016 11.26 11.29 11.21 11.29 9,488 +0.14(+1.23%)
Sep 20, 2016 11.26 11.26 11.15 11.15 2,474 -0.10(-0.91%)
Sep 19, 2016 11.20 11.26 11.20 11.26 824 +0.15(+1.39%)
Sep 16, 2016 11.27 11.27 11.10 11.10 17,214 -0.28(-2.48%)
Sep 15, 2016 11.09 11.38 11.09 11.38 19,980 +0.27(+2.38%)
Sep 14, 2016 10.96 11.12 10.96 11.12 36,381 +0.10(+0.94%)
Sep 13, 2016 11.35 11.35 11.00 11.02 27,619 -0.33(-2.87%)
Sep 12, 2016 11.60 11.60 11.30 11.34 26,648 -0.22(-1.93%)
Sep 09, 2016 11.78 11.78 11.56 11.56 9,311 -0.43(-3.61%)
Sep 08, 2016 11.99 12.06 11.89 12.00 66,549 +0.09(+0.76%)
Sep 07, 2016 11.94 12.07 11.89 11.91 26,237 +0.04(+0.36%)
Sep 06, 2016 11.66 11.86 11.66 11.86 12,380 +0.44(+3.82%)
Sep 02, 2016 11.11 11.43 11.43 11.43 11,790 +0.28(+2.49%)
Sep 01, 2016 11.34 11.34 11.15 11.15 1,205 -0.13(-1.17%)
Aug 31, 2016 11.35 11.38 11.28 11.28 5,881 -0.18(-1.56%)
Aug 30, 2016 11.44 11.51 11.44 11.46 1,724 -0.03(-0.23%)
Aug 29, 2016 11.43 11.54 11.40 11.49 3,022 -0.07(-0.57%)
Aug 26, 2016 11.53 11.97 11.53 11.55 20,708 +0.04(+0.35%)
Aug 25, 2016 11.48 11.51 11.37 11.51 20,885 +0.23(+2.05%)
Aug 24, 2016 11.26 11.30 11.26 11.28 5,135 +0.07(+0.61%)
Aug 23, 2016 11.31 11.31 11.14 11.21 39,242 -0.09(-0.83%)
Aug 22, 2016 11.37 11.37 11.31 11.31 2,659 -0.17(-1.49%)
Aug 19, 2016 11.49 11.50 11.46 11.48 3,630 +0.08(+0.71%)
Aug 18, 2016 11.35 11.40 11.35 11.40 2,658 +0.07(+0.65%)
Aug 17, 2016 11.09 11.48 11.08 11.32 10,605 +0.06(+0.49%)
Aug 16, 2016 11.17 11.29 11.17 11.27 4,151 +0.25(+2.30%)
Aug 15, 2016 11.06 11.12 11.02 11.02 1,997 +0.01(+0.08%)
Aug 12, 2016 11.14 11.15 11.01 11.01 5,220 -0.22(-1.98%)
Aug 11, 2016 11.23 11.23 11.23 11.23 1,273 +0.44(+4.05%)
Aug 09, 2016 10.79 10.79 10.79 10.79 233 +0.12(+1.12%)
Aug 08, 2016 10.72 10.72 10.67 10.67 1,811 +0.17(+1.65%)
Aug 05, 2016 10.48 10.50 10.48 10.50 5,043 +0.10(+0.97%)
Aug 04, 2016 10.26 10.48 10.26 10.40 4,890 +0.11(+1.08%)
Aug 03, 2016 10.30 10.30 10.28 10.29 1,992 -0.00(-0.03%)
Aug 02, 2016 10.36 10.37 10.28 10.29 10,791 -0.03(-0.30%)
Aug 01, 2016 10.36 10.39 10.31 10.32 5,463 -0.11(-1.03%)
Jul 29, 2016 10.39 10.48 10.37 10.43 8,164 +0.02(+0.21%)
Jul 28, 2016 10.33 10.46 10.33 10.41 3,217 -0.02(-0.16%)
Jul 27, 2016 10.63 10.63 10.42 10.42 5,422 -0.10(-0.97%)
Jul 26, 2016 10.72 10.76 10.45 10.53 15,241 -0.38(-3.46%)
Jul 25, 2016 10.86 10.90 10.83 10.90 31,303 -0.15(-1.32%)
Jul 22, 2016 11.26 11.26 10.98 11.05 18,221 +0.09(+0.82%)
Jul 21, 2016 11.06 11.20 10.96 10.96 24,863 -0.27(-2.40%)
Jul 20, 2016 11.26 11.26 11.12 11.23 2,860 +0.06(+0.55%)
Jul 19, 2016 11.13 11.26 11.13 11.17 6,047 +0.10(+0.93%)
Jul 18, 2016 11.26 11.26 11.06 11.07 85,629 -0.02(-0.21%)
Jul 15, 2016 11.05 11.13 11.04 11.09 46,404 +0.03(+0.27%)
Jul 14, 2016 11.05 11.06 10.97 11.06 11,790 +0.21(+1.97%)
Jul 13, 2016 10.84 10.99 10.84 10.84 26,741 -0.02(-0.14%)
Jul 12, 2016 10.85 10.89 10.85 10.86 4,378 +0.14(+1.26%)
Jul 11, 2016 10.73 10.73 10.72 10.72 587 +0.15(+1.46%)
Jul 07, 2016 10.57 10.57 10.57 10.57 116 +0.03(+0.33%)
Jul 06, 2016 10.67 10.67 10.54 10.54 1,111 -0.05(-0.49%)
Jul 05, 2016 10.59 10.59 10.59 10.59 659 -0.24(-2.21%)
Jul 01, 2016 10.83 10.83 10.83 10.83 350 -0.04(-0.39%)
Jun 30, 2016 10.86 10.89 10.81 10.87 3,629 -0.03(-0.31%)
Jun 29, 2016 10.91 10.91 10.90 10.90 291 +0.32(+3.01%)
Jun 28, 2016 10.43 10.59 10.43 10.59 3,647 +0.37(+3.67%)
Jun 27, 2016 10.66 10.66 10.21 10.21 11,816 -0.45(-4.19%)
Jun 24, 2016 10.71 10.71 10.66 10.66 1,225 -0.48(-4.29%)
Jun 23, 2016 11.02 11.14 11.02 11.14 3,588 +0.21(+1.92%)
Jun 22, 2016 10.71 10.93 10.71 10.93 6,550 +0.23(+2.12%)
Jun 21, 2016 10.84 10.84 10.67 10.70 1,095 -0.03(-0.25%)
Jun 20, 2016 10.73 10.73 10.73 10.73 332 +0.18(+1.75%)
Jun 17, 2016 10.55 10.59 10.54 10.54 753 -0.01(-0.12%)
Jun 15, 2016 10.49 10.57 10.49 10.55 111 -0.02(-0.16%)
Jun 14, 2016 10.46 10.76 10.46 10.57 43,112 -0.02(-0.21%)
Jun 13, 2016 10.67 10.72 10.56 10.59 4,245 -0.44(-3.95%)
Jun 09, 2016 10.94 11.03 11.03 11.03 4,239 +0.26(+2.38%)
Jun 07, 2016 10.64 10.77 10.77 10.77 2,944 +0.33(+3.15%)
Jun 06, 2016 10.47 10.49 10.44 10.44 2,119 +0.09(+0.86%)
Jun 03, 2016 10.37 10.44 10.36 10.36 869 +0.22(+2.14%)
Jun 02, 2016 9.765 10.14 9.765 10.14 10,838 +0.22(+2.22%)
Jun 01, 2016 9.948 9.948 9.918 9.918 1,354 -0.13(-1.26%)
May 31, 2016 10.07 10.15 10.03 10.05 4,399 -0.14(-1.33%)
May 27, 2016 10.19 10.18 10.18 10.18 30,855 -0.01(-0.08%)
May 26, 2016 10.19 10.19 10.19 10.19 398 -0.04(-0.41%)
May 25, 2016 10.33 10.33 10.22 10.23 9,422 -0.03(-0.33%)
May 24, 2016 10.33 10.45 10.22 10.27 61,010 -0.02(-0.17%)
May 23, 2016 10.25 10.30 10.21 10.28 12,130 +0.04(+0.42%)
May 20, 2016 10.30 10.30 10.21 10.24 7,188 -0.05(-0.51%)
May 19, 2016 10.27 10.29 10.25 10.29 4,860 -0.16(-1.53%)
May 18, 2016 10.50 10.50 10.39 10.45 8,022 -0.13(-1.20%)
May 17, 2016 10.55 10.59 10.50 10.58 22,177 -0.01(-0.08%)
May 16, 2016 10.83 10.84 10.55 10.59 13,259 -0.18(-1.66%)
May 13, 2016 10.77 10.82 10.71 10.77 4,599 -0.14(-1.25%)
May 12, 2016 10.78 10.98 10.78 10.90 3,311 +0.11(+1.02%)
May 11, 2016 10.58 10.86 10.56 10.79 2,237 +0.22(+2.09%)
May 10, 2016 10.33 10.60 10.30 10.57 31,208 +0.13(+1.22%)
May 09, 2016 10.44 10.47 10.40 10.44 8,479 -0.02(-0.16%)
May 06, 2016 10.29 10.48 10.28 10.46 10,601 -0.02(-0.16%)
May 05, 2016 10.72 10.72 10.48 10.48 5,747 -0.18(-1.67%)
May 04, 2016 10.83 10.83 10.66 10.66 8,247 -0.12(-1.10%)
May 03, 2016 11.06 11.06 10.77 10.78 10,802 -0.50(-4.44%)
May 02, 2016 11.45 11.45 11.23 11.28 2,175 +0.02(+0.15%)
Apr 29, 2016 11.26 11.38 11.13 11.26 32,493 -0.06(-0.52%)
Apr 28, 2016 11.19 11.32 11.17 11.32 2,708 +0.28(+2.50%)
Apr 27, 2016 11.07 11.07 10.97 11.04 14,511 -0.11(-0.94%)
Apr 26, 2016 11.12 11.19 11.08 11.15 16,157 +0.11(+0.98%)
Apr 25, 2016 11.20 11.20 11.04 11.04 5,964 -0.15(-1.36%)
Apr 22, 2016 11.11 11.32 11.11 11.19 22,738 -0.11(-0.99%)
Apr 21, 2016 11.32 11.33 11.30 11.30 919 -0.15(-1.28%)
Apr 20, 2016 11.33 11.46 11.31 11.45 12,811 +0.12(+1.05%)
Apr 19, 2016 11.07 11.33 11.07 11.33 6,580 +0.43(+3.92%)
Apr 18, 2016 10.92 10.92 10.90 10.90 1,530 -0.03(-0.24%)
Apr 15, 2016 10.96 10.96 10.93 10.93 3,310 -0.07(-0.65%)
Apr 14, 2016 11.06 11.06 11.00 11.00 3,550 -0.02(-0.18%)
Apr 13, 2016 11.01 11.07 11.00 11.02 6,146 +0.08(+0.70%)
Apr 12, 2016 10.69 10.95 10.67 10.95 3,569 +0.25(+2.38%)
Apr 11, 2016 10.67 10.69 10.61 10.69 1,717 +0.28(+2.68%)
Apr 08, 2016 10.47 10.56 10.41 10.41 303,032 +0.16(+1.61%)
Apr 07, 2016 10.32 10.32 10.22 10.25 4,359 -0.16(-1.49%)
Apr 06, 2016 10.63 10.63 10.40 10.40 122,474 -0.16(-1.53%)
Apr 05, 2016 10.51 10.62 10.51 10.56 5,038 -0.18(-1.66%)
Apr 04, 2016 11.03 11.03 10.74 10.74 3,984 -0.11(-1.02%)
Apr 01, 2016 10.72 10.85 10.72 10.85 2,055 +0.05(+0.47%)
Mar 31, 2016 10.72 10.83 10.68 10.80 3,664 +0.15(+1.44%)
Mar 30, 2016 10.57 10.66 10.57 10.65 8,897 +0.30(+2.87%)
Mar 29, 2016 10.55 10.55 10.31 10.35 5,365 -0.16(-1.54%)
Mar 28, 2016 10.48 10.51 10.48 10.51 1,649 +0.03(+0.32%)
Mar 24, 2016 10.48 10.48 10.48 10.48 117 +0.09(+0.90%)
Mar 23, 2016 10.39 10.39 10.30 10.38 16,587 -0.33(-3.09%)
Mar 22, 2016 10.38 10.72 10.32 10.72 60,912 +0.38(+3.69%)
Mar 21, 2016 10.31 10.35 10.31 10.33 5,122 +0.10(+0.96%)
Mar 18, 2016 10.32 10.33 10.21 10.24 12,644 -0.08(-0.78%)
Mar 17, 2016 10.18 10.33 10.12 10.32 7,982 +0.34(+3.40%)
Mar 16, 2016 9.875 9.977 9.850 9.977 5,181 +0.03(+0.34%)
Mar 15, 2016 9.926 9.943 9.926 9.943 1,208 -0.15(-1.51%)
Mar 14, 2016 9.982 10.10 9.969 10.10 2,881 -0.08(-0.75%)
Mar 11, 2016 10.16 10.18 10.06 10.17 21,512 +0.36(+3.63%)
Mar 10, 2016 9.816 9.816 9.816 9.816 369 -0.27(-2.69%)
Mar 09, 2016 10.09 10.10 10.09 10.09 2,523 +0.20(+1.97%)
Mar 08, 2016 10.36 10.36 9.892 9.892 5,917 -0.39(-3.80%)
Mar 07, 2016 10.20 10.36 10.16 10.28 12,338 +0.17(+1.68%)
Mar 04, 2016 10.19 10.19 10.03 10.11 14,545 +0.14(+1.36%)
Mar 03, 2016 10.05 10.05 9.757 9.977 87,797 +0.20(+2.00%)
Mar 02, 2016 10.05 10.08 9.782 9.782 54,705 +0.04(+0.37%)
Mar 01, 2016 9.746 9.746 9.746 9.746 316 +0.41(+4.44%)
Feb 29, 2016 9.323 9.340 9.323 9.332 942 +0.01(+0.05%)
Feb 26, 2016 9.332 9.340 9.327 9.327 706 +0.12(+1.33%)
Feb 25, 2016 9.171 9.213 9.171 9.205 3,187 +0.08(+0.84%)
Feb 23, 2016 9.154 9.179 9.128 9.128 4 -0.03(-0.37%)
Feb 22, 2016 9.162 9.162 9.162 9.162 117 +0.14(+1.60%)
Feb 19, 2016 9.026 9.043 8.975 9.018 63,477 -0.03(-0.38%)
Feb 18, 2016 8.984 9.154 8.984 9.052 3,163 +0.41(+4.72%)
Feb 17, 2016 8.644 8.644 8.644 8.644 117 -0.04(-0.49%)
Feb 16, 2016 8.619 8.737 8.619 8.687 2,438 +0.07(+0.79%)
Feb 12, 2016 8.619 8.619 8.619 8.619 588 +0.23(+2.73%)
Feb 11, 2016 8.500 8.593 8.390 8.390 5,815 -0.17(-1.98%)
Feb 10, 2016 8.559 8.559 8.559 8.559 467 +0.00(+0.00%)
Feb 09, 2016 8.559 8.559 8.559 8.559 264 +0.02(+0.29%)
Feb 08, 2016 8.592 8.592 8.535 8.535 858 -0.17(-1.92%)
Feb 05, 2016 8.752 8.755 8.694 8.701 1,701 -0.01(-0.11%)
Feb 04, 2016 8.695 8.746 8.619 8.711 19,004 +0.19(+2.28%)
Feb 02, 2016 8.517 8.517 8.517 8.517 164 -0.27(-3.08%)
Jan 29, 2016 8.797 8.797 8.789 8.788 17 +0.12(+1.36%)
Jan 28, 2016 8.653 8.670 8.627 8.670 1,472 +0.34(+4.08%)
Jan 26, 2016 8.203 8.330 8.177 8.330 7 +0.01(+0.10%)
Jan 21, 2016 8.194 8.322 8.194 8.321 42 +0.38(+4.76%)
Jan 20, 2016 8.041 8.041 7.944 7.944 485 -0.14(-1.77%)
Jan 19, 2016 8.177 8.191 8.067 8.087 2,201 -0.37(-4.38%)
Jan 14, 2016 8.364 8.457 8.457 8.457 23,200 +0.13(+1.60%)
Jan 13, 2016 8.389 8.389 8.322 8.324 573 +0.24(+2.91%)
Jan 12, 2016 8.139 8.143 8.067 8.089 4,005 -0.21(-2.50%)
Jan 11, 2016 8.296 8.296 8.296 8.296 448 -0.13(-1.51%)
Jan 08, 2016 8.423 8.423 8.423 8.423 183 +0.00(+0.00%)
Jan 07, 2016 8.534 8.585 8.372 8.423 2,122 -0.16(-1.86%)
Jan 06, 2016 8.704 8.704 8.583 8.583 1,287 -0.18(-2.05%)
Jan 05, 2016 8.678 8.839 8.678 8.763 5,192 +0.02(+0.19%)
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.