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 (%)
Aug 22, 2022 9.020 0 -0.02(-0.22%)
Aug 19, 2022 8.970 9.040 8.945 9.040 67,060 +0.02(+0.22%)
Aug 18, 2022 9.030 9.030 8.960 9.020 207,983 -0.12(-1.31%)
Aug 17, 2022 9.070 9.140 9.052 9.140 4,643 -0.06(-0.65%)
Aug 16, 2022 9.210 9.247 9.130 9.200 6,607 -0.03(-0.33%)
Aug 15, 2022 9.310 9.310 9.220 9.230 1,649 -0.08(-0.86%)
Aug 12, 2022 9.200 9.350 9.200 9.310 25,628 +0.16(+1.75%)
Aug 11, 2022 9.110 9.185 9.110 9.150 2,709 +0.14(+1.55%)
Aug 10, 2022 9.030 9.060 9.010 9.010 10,127 +0.18(+2.04%)
Aug 09, 2022 9.030 9.080 8.830 8.830 321,452 -0.07(-0.79%)
Aug 08, 2022 8.840 8.970 8.840 8.900 63,949 +0.13(+1.48%)
Aug 05, 2022 8.590 8.770 8.590 8.770 5,688 +0.09(+1.04%)
Aug 04, 2022 8.760 8.760 8.650 8.680 17,725 +0.01(+0.09%)
Aug 03, 2022 8.700 8.700 8.620 8.672 1,795 +0.05(+0.61%)
Aug 02, 2022 8.720 8.730 8.620 8.620 8,703 -0.19(-2.16%)
Aug 01, 2022 8.730 8.870 8.710 8.810 66,131 +0.06(+0.69%)
Jul 29, 2022 8.770 8.940 8.750 8.750 7,084 +0.03(+0.29%)
Jul 28, 2022 8.730 8.740 8.600 8.725 32,167 +0.11(+1.22%)
Jul 27, 2022 8.540 8.620 8.500 8.620 3,239 +0.19(+2.21%)
Jul 26, 2022 8.500 8.500 8.410 8.434 1,861 -0.01(-0.07%)
Jul 25, 2022 8.400 8.440 8.320 8.440 3,056 +0.13(+1.56%)
Jul 22, 2022 8.470 8.580 8.310 8.310 11,718 -0.20(-2.35%)
Jul 21, 2022 8.580 8.640 8.430 8.510 134,394 -0.19(-2.18%)
Jul 20, 2022 8.640 8.730 8.640 8.700 29,801 +0.05(+0.56%)
Jul 19, 2022 8.670 8.690 8.610 8.651 2,446 +0.15(+1.78%)
Jul 18, 2022 8.540 8.570 8.460 8.500 3,907 +0.18(+2.16%)
Jul 15, 2022 8.210 8.320 8.150 8.320 9,809 +0.26(+3.23%)
Jul 14, 2022 8.200 8.200 8.000 8.060 10,929 -0.34(-4.05%)
Jul 13, 2022 8.260 8.460 8.260 8.400 21,026 +0.14(+1.69%)
Jul 12, 2022 8.360 8.370 8.260 8.260 9,414 -0.19(-2.25%)
Jul 11, 2022 8.510 8.600 8.398 8.450 5,275 -0.30(-3.43%)
Jul 08, 2022 8.750 8.750 8.670 8.750 16,396 +0.04(+0.51%)
Jul 07, 2022 8.810 8.810 8.650 8.706 92,164 +0.04(+0.52%)
Jul 06, 2022 8.790 8.840 8.570 8.661 3,707 -0.18(-2.02%)
Jul 05, 2022 8.890 8.910 8.780 8.840 16,232 -0.30(-3.28%)
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.