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 (%)
Jul 30, 2021 9.218 9.218 9.065 9.087 7,483 -0.09(-0.96%)
Jul 29, 2021 9.132 9.247 9.113 9.175 8,113 +0.08(+0.90%)
Jul 28, 2021 9.065 9.093 9.065 9.093 1,736 +0.02(+0.17%)
Jul 27, 2021 9.141 9.141 9.075 9.078 12,646 -0.05(-0.59%)
Jul 26, 2021 9.160 9.160 9.093 9.132 1,264 +0.02(+0.21%)
Jul 23, 2021 9.122 9.141 9.074 9.113 4,743 -0.02(-0.21%)
Jul 22, 2021 9.228 9.228 9.114 9.132 1,092 -0.05(-0.52%)
Jul 21, 2021 9.151 9.256 9.151 9.180 9,764 +0.02(+0.21%)
Jul 20, 2021 9.065 9.173 9.065 9.160 7,124 +0.03(+0.37%)
Jul 19, 2021 9.267 9.267 9.122 9.127 9,168 -0.32(-3.40%)
Jul 16, 2021 9.592 9.592 9.419 9.448 17,206 +0.01(+0.10%)
Jul 15, 2021 9.477 9.496 9.438 9.438 2,203 -0.18(-1.84%)
Jul 14, 2021 9.668 9.668 9.582 9.616 29,717 +0.02(+0.20%)
Jul 13, 2021 9.630 9.630 9.563 9.596 2,327 -0.06(-0.64%)
Jul 12, 2021 9.592 9.659 9.515 9.659 3,470 +0.09(+0.95%)
Jul 09, 2021 9.515 9.582 9.515 9.568 955 +0.11(+1.11%)
Jul 08, 2021 9.304 9.486 9.304 9.462 137,876 -0.10(-1.05%)
Jul 07, 2021 9.592 9.592 9.419 9.563 13,679 -0.05(-0.50%)
Jul 06, 2021 9.783 9.783 9.592 9.611 3,311 -0.19(-1.91%)
Jul 02, 2021 9.496 9.798 9.486 9.798 1,058 +0.29(+3.02%)
Jul 01, 2021 9.582 9.582 9.510 9.510 1,479 -0.05(-0.50%)
Jun 30, 2021 9.563 9.572 9.558 9.558 4,488 -0.03(-0.35%)
Jun 29, 2021 9.735 9.735 9.486 9.592 26,641 -0.11(-1.14%)
Jun 28, 2021 9.755 9.779 9.702 9.702 13,398 -0.09(-0.93%)
Jun 25, 2021 9.822 9.822 9.764 9.793 1,988 +0.07(+0.74%)
Jun 24, 2021 9.429 9.755 9.429 9.721 7,887 +0.28(+2.94%)
Jun 23, 2021 9.448 9.505 9.429 9.443 26,520 +0.01(+0.15%)
Jun 22, 2021 9.534 9.534 9.410 9.429 2,567 -0.07(-0.71%)
Jun 21, 2021 9.544 9.544 9.434 9.496 17,488 +0.08(+0.81%)
Jun 18, 2021 9.448 9.448 9.405 9.419 16,421 -0.07(-0.71%)
Jun 17, 2021 9.678 9.678 9.438 9.486 120,946 -0.25(-2.56%)
Jun 16, 2021 9.707 9.822 9.678 9.735 2,942 +0.04(+0.44%)
Jun 15, 2021 9.850 9.850 9.674 9.692 7,594 -0.15(-1.51%)
Jun 14, 2021 9.927 9.975 9.812 9.841 14,553 -0.12(-1.25%)
Jun 11, 2021 9.985 10.01 9.965 9.965 11,288 -0.03(-0.29%)
Jun 10, 2021 9.965 10.06 9.941 9.994 18,073 -0.10(-0.96%)
Jun 09, 2021 10.13 10.15 9.948 10.09 162,349 +0.15(+1.49%)
Jun 08, 2021 9.833 9.943 9.833 9.943 3,412 +0.03(+0.34%)
Jun 07, 2021 9.910 10.02 9.786 9.910 558,496 +0.06(+0.58%)
Jun 04, 2021 9.767 9.929 9.767 9.853 9,167 +0.13(+1.38%)
Jun 03, 2021 9.690 9.719 9.690 9.719 2,901 +0.02(+0.19%)
Jun 02, 2021 9.623 9.738 9.623 9.700 26,047 +0.08(+0.80%)
Jun 01, 2021 9.566 9.642 9.566 9.623 22,595 +0.22(+2.35%)
May 28, 2021 9.327 9.404 9.327 9.403 143,677 +0.08(+0.91%)
May 27, 2021 9.280 9.347 9.251 9.318 20,671 +0.14(+1.56%)
May 26, 2021 9.261 9.261 9.136 9.175 9,481 -0.10(-1.03%)
May 25, 2021 9.347 9.366 9.270 9.270 1,345 -0.08(-0.89%)
May 24, 2021 9.385 9.432 9.280 9.354 9,760 -0.01(-0.16%)
May 21, 2021 9.480 9.499 9.366 9.368 3,438 -0.09(-1.00%)
May 20, 2021 9.432 9.463 9.356 9.463 7,149 -0.07(-0.76%)
May 19, 2021 9.557 9.557 9.413 9.535 7,095 -0.11(-1.15%)
May 18, 2021 9.719 9.719 9.642 9.646 690 -0.04(-0.45%)
May 17, 2021 9.776 9.776 9.681 9.690 2,553 -0.05(-0.49%)
May 14, 2021 9.566 9.738 9.566 9.738 75,209 +0.25(+2.62%)
May 13, 2021 9.499 9.557 9.366 9.490 207,569 -0.06(-0.60%)
May 12, 2021 9.681 9.681 9.490 9.547 113,904 -0.12(-1.21%)
May 11, 2021 9.728 9.757 9.614 9.664 127,686 -0.12(-1.19%)
May 10, 2021 9.576 9.781 9.576 9.781 112,973 +0.38(+4.02%)
May 07, 2021 9.261 9.413 9.261 9.403 9,571 +0.19(+2.06%)
May 06, 2021 9.242 9.242 9.022 9.213 24,785 +0.22(+2.50%)
May 05, 2021 9.041 9.041 8.984 8.989 6,008 +0.07(+0.82%)
May 04, 2021 9.079 9.079 8.907 8.916 16,141 -0.08(-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.