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 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%)
Nov 02, 2020 7.659 7.710 7.659 7.710 1,038 +0.07(+0.92%)
Oct 30, 2020 7.560 7.640 7.560 7.640 745 +0.09(+1.18%)
Oct 29, 2020 7.508 7.574 7.386 7.551 9,765 -0.07(-0.92%)
Oct 28, 2020 7.818 7.818 7.616 7.621 3,021 -0.25(-3.13%)
Oct 27, 2020 7.868 7.884 7.867 7.867 925 -0.01(-0.09%)
Oct 26, 2020 7.818 7.907 7.818 7.874 2,643 -0.14(-1.70%)
Oct 23, 2020 8.071 8.071 7.992 8.010 213 +0.03(+0.39%)
Oct 22, 2020 8.071 8.071 7.978 7.979 2,741 -0.07(-0.90%)
Oct 21, 2020 7.987 8.053 7.987 8.052 2,133 +0.08(+1.05%)
Oct 20, 2020 7.940 7.996 7.921 7.968 13,090 +0.12(+1.47%)
Oct 19, 2020 7.893 7.921 7.853 7.853 1,394 +0.04(+0.52%)
Oct 16, 2020 7.766 7.912 7.766 7.812 6,392 +0.04(+0.46%)
Oct 15, 2020 7.781 7.781 7.752 7.776 747 -0.01(-0.18%)
Oct 14, 2020 7.771 7.790 7.771 7.790 1,114 +0.01(+0.12%)
Oct 13, 2020 7.968 7.968 7.771 7.781 2,268 -0.20(-2.50%)
Oct 12, 2020 8.053 8.053 7.950 7.980 3,671 +0.08(+1.04%)
Oct 09, 2020 7.912 7.934 7.870 7.898 7,138 +0.02(+0.29%)
Oct 08, 2020 7.846 7.879 7.832 7.875 1,842 +0.12(+1.58%)
Oct 07, 2020 7.743 7.752 7.743 7.752 1,019 -0.06(-0.78%)
Oct 06, 2020 7.910 7.910 7.790 7.813 3,632 -0.01(-0.18%)
Oct 05, 2020 7.940 7.940 7.818 7.827 2,407 +0.07(+0.91%)
Oct 02, 2020 7.740 7.757 7.677 7.757 10,441 -0.05(-0.60%)
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.