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%)
Jul 01, 2022 8.960 9.140 8.960 9.140 125,268 +0.13(+1.41%)
Jun 30, 2022 9.000 9.130 9.000 9.013 9,591 -0.15(-1.67%)
Jun 29, 2022 9.300 9.300 9.166 9.166 1,431 -0.18(-1.97%)
Jun 28, 2022 9.350 9.440 9.230 9.350 223,327 +0.10(+1.08%)
Jun 27, 2022 9.180 9.250 9.160 9.250 114,450 +0.15(+1.65%)
Jun 24, 2022 9.120 9.160 8.950 9.100 307,800 +0.08(+0.89%)
Jun 23, 2022 9.400 9.410 8.995 9.020 22,655 -0.43(-4.53%)
Jun 22, 2022 9.451 9.570 9.400 9.448 359,684 -0.06(-0.66%)
Jun 21, 2022 9.970 10.00 9.190 9.510 207,815 -0.82(-7.94%)
Jun 17, 2022 10.36 10.36 10.23 10.33 141,879 +0.03(+0.29%)
Jun 16, 2022 10.10 10.30 10.10 10.30 13,508 -0.17(-1.62%)
Jun 15, 2022 10.53 10.53 10.43 10.47 5,737 +0.12(+1.16%)
Jun 14, 2022 10.40 10.41 10.31 10.35 8,874 +0.03(+0.28%)
Jun 13, 2022 10.59 10.60 10.24 10.32 31,674 -0.50(-4.61%)
Jun 10, 2022 10.90 10.90 10.71 10.82 4,674 -0.32(-2.87%)
Jun 09, 2022 11.33 11.33 11.11 11.14 58,093 -0.26(-2.32%)
Jun 08, 2022 11.56 11.56 11.36 11.40 3,902 -0.11(-0.99%)
Jun 07, 2022 11.59 11.64 11.48 11.52 31,656 -0.18(-1.50%)
Jun 06, 2022 11.84 11.84 11.64 11.69 57,330 +0.01(+0.07%)
Jun 03, 2022 11.54 11.73 11.54 11.69 6,402 -0.09(-0.80%)
Jun 02, 2022 11.68 11.78 11.65 11.78 16,567 +0.13(+1.08%)
Jun 01, 2022 11.66 11.66 11.59 11.66 3,113 +0.03(+0.29%)
May 31, 2022 11.33 11.78 11.29 11.62 51,139 +0.73(+6.73%)
May 27, 2022 10.77 10.89 10.77 10.89 18,537 +0.13(+1.21%)
May 26, 2022 10.66 10.78 10.66 10.76 7,357 +0.15(+1.37%)
May 25, 2022 10.41 10.61 10.41 10.61 6,584 +0.21(+2.03%)
May 24, 2022 10.39 10.41 10.32 10.40 4,823 -0.00(-0.02%)
May 23, 2022 10.44 10.50 10.38 10.40 10,556 +0.15(+1.45%)
May 20, 2022 10.09 10.26 10.09 10.26 2,517 +0.45(+4.62%)
May 19, 2022 10.03 10.15 9.803 9.803 7,913 -0.29(-2.87%)
May 18, 2022 10.49 10.49 10.09 10.09 3,750 -0.44(-4.21%)
May 17, 2022 10.69 10.69 10.48 10.54 70,753 +0.09(+0.89%)
May 16, 2022 10.33 10.46 10.33 10.44 13,265 +0.11(+1.06%)
May 13, 2022 10.32 10.43 10.32 10.33 100,850 +0.12(+1.19%)
May 12, 2022 10.13 10.22 10.13 10.21 2,355 -0.03(-0.26%)
May 11, 2022 10.23 10.34 10.21 10.24 10,170 -0.02(-0.19%)
May 10, 2022 10.31 10.37 10.19 10.26 6,758 +0.01(+0.06%)
May 09, 2022 10.52 10.59 10.24 10.25 9,030 -0.46(-4.28%)
May 06, 2022 10.75 10.80 10.69 10.71 5,093 -0.05(-0.45%)
May 05, 2022 10.98 10.98 10.76 10.76 9,008 -0.23(-2.11%)
May 04, 2022 10.99 11.06 10.92 10.99 12,776 -0.04(-0.35%)
May 03, 2022 10.92 11.03 10.89 11.03 27,482 +0.16(+1.51%)
May 02, 2022 10.84 10.93 10.76 10.86 25,475 -0.09(-0.79%)
Apr 29, 2022 11.13 11.16 10.94 10.95 14,597 -0.10(-0.87%)
Apr 28, 2022 10.92 11.09 10.91 11.05 2,920 -0.05(-0.43%)
Apr 27, 2022 11.08 11.13 11.06 11.10 14,260 +0.06(+0.52%)
Apr 26, 2022 11.12 11.16 11.04 11.04 391,778 -0.24(-2.14%)
Apr 25, 2022 11.42 11.42 11.14 11.28 12,211 -0.34(-2.91%)
Apr 22, 2022 11.84 11.86 11.58 11.62 19,433 -0.27(-2.27%)
Apr 21, 2022 12.09 12.09 11.84 11.89 3,924 -0.14(-1.20%)
Apr 20, 2022 12.00 12.07 12.00 12.03 6,959 +0.08(+0.65%)
Apr 19, 2022 11.96 12.06 11.92 11.96 6,258 -0.13(-1.10%)
Apr 18, 2022 12.03 12.18 12.03 12.09 3,743 +0.05(+0.38%)
Apr 14, 2022 12.09 12.09 11.96 12.04 3,815 -0.10(-0.80%)
Apr 13, 2022 11.85 12.19 11.85 12.14 280,834 +0.22(+1.86%)
Apr 12, 2022 12.06 12.06 11.92 11.92 6,662 -0.07(-0.56%)
Apr 11, 2022 12.00 12.00 11.92 11.98 4,878 -0.04(-0.32%)
Apr 08, 2022 11.94 12.02 11.92 12.02 10,721 +0.11(+0.89%)
Apr 07, 2022 12.10 12.10 11.89 11.92 14,607 -0.09(-0.72%)
Apr 06, 2022 12.13 12.14 11.99 12.00 15,985 -0.22(-1.82%)
Apr 05, 2022 12.28 12.28 12.01 12.23 464,011 +0.05(+0.40%)
Apr 04, 2022 12.22 12.32 12.18 12.18 23,250 +0.03(+0.24%)
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.