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 (%)
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%)
Jan 04, 2016 8.873 8.873 8.695 8.746 11,736 -0.23(-2.54%)
Dec 31, 2015 8.890 8.974 8.974 8.974 3,179 +0.13(+1.42%)
Dec 30, 2015 8.729 8.856 8.729 8.848 5,174 -0.07(-0.76%)
Dec 29, 2015 9.009 9.009 8.916 8.916 5,010 -0.09(-0.97%)
Dec 28, 2015 8.746 9.003 8.746 9.003 10,281 -0.02(-0.25%)
Dec 24, 2015 9.001 9.026 9.026 9.026 471 +0.29(+3.30%)
Dec 23, 2015 8.355 8.763 8.355 8.738 32,983 +0.42(+5.11%)
Dec 22, 2015 8.313 8.322 8.271 8.313 10,278 +0.05(+0.62%)
Dec 21, 2015 8.279 8.279 8.262 8.262 542 +0.03(+0.31%)
Dec 18, 2015 8.211 8.237 8.203 8.237 2,588 -0.19(-2.27%)
Dec 17, 2015 8.428 8.428 8.428 8.428 353 +0.14(+1.70%)
Dec 16, 2015 8.220 8.288 8.174 8.288 7,030 +0.25(+3.16%)
Dec 15, 2015 7.956 8.046 7.939 8.034 23,953 +0.30(+3.84%)
Dec 14, 2015 7.905 7.905 7.710 7.736 20,735 -0.19(-2.43%)
Dec 11, 2015 7.897 7.990 7.897 7.929 8,224 +0.03(+0.41%)
Dec 09, 2015 7.829 7.973 7.778 7.897 2 +0.02(+0.22%)
Dec 08, 2015 7.846 7.897 7.778 7.880 10,021 +0.01(+0.06%)
Dec 07, 2015 8.305 8.305 7.875 7.875 7,859 -0.68(-7.90%)
Dec 04, 2015 8.704 8.704 8.551 8.551 1,392 -0.02(-0.20%)
Dec 03, 2015 8.551 8.576 8.516 8.568 15,228 +0.06(+0.70%)
Dec 02, 2015 8.746 8.746 8.508 8.508 1,515 -0.30(-3.38%)
Dec 01, 2015 8.789 8.865 8.644 8.806 30,226 +0.04(+0.48%)
Nov 30, 2015 8.789 8.789 8.661 8.763 4,879 +0.02(+0.19%)
Nov 27, 2015 8.831 8.839 8.729 8.746 15,816 -0.22(-2.46%)
Nov 25, 2015 8.958 8.967 8.967 8.967 20,491 -0.07(-0.75%)
Nov 24, 2015 9.069 9.179 9.035 9.035 30,601 -0.10(-1.11%)
Nov 23, 2015 9.222 9.323 9.094 9.137 123,131 -0.20(-2.09%)
Nov 20, 2015 9.060 9.332 9.022 9.332 15,055 +0.31(+3.39%)
Nov 19, 2015 8.933 9.059 8.924 9.026 36,245 +0.07(+0.76%)
Nov 18, 2015 9.001 9.054 8.958 8.958 6,995 -0.05(-0.57%)
Nov 17, 2015 9.196 9.234 8.924 9.009 21,895 -0.30(-3.19%)
Nov 16, 2015 9.289 9.306 9.289 9.306 620 -0.01(-0.09%)
Nov 13, 2015 9.374 9.408 9.196 9.315 24,510 -0.25(-2.58%)
Nov 12, 2015 9.813 9.813 9.561 9.561 6,885 -0.50(-4.97%)
Nov 11, 2015 9.986 10.06 9.986 10.06 373 -0.19(-1.83%)
Nov 10, 2015 10.10 10.25 10.10 10.25 1,123 -0.03(-0.25%)
Nov 09, 2015 10.27 10.27 10.19 10.27 59,771 -0.23(-2.16%)
Nov 06, 2015 10.47 10.52 10.41 10.50 9,076 -0.01(-0.12%)
Nov 05, 2015 10.56 10.56 10.46 10.51 2,002 -0.12(-1.11%)
Nov 04, 2015 10.62 10.63 10.62 10.63 471 -0.05(-0.48%)
Nov 03, 2015 10.61 10.68 10.61 10.68 733 +0.26(+2.54%)
Nov 02, 2015 10.56 10.56 10.32 10.42 8,284 +0.04(+0.42%)
Oct 30, 2015 10.39 10.39 10.37 10.37 2,702 +0.05(+0.53%)
Oct 29, 2015 10.43 10.43 10.31 10.32 30,842 -0.01(-0.09%)
Oct 28, 2015 10.24 10.33 10.24 10.33 1,571 +0.09(+0.92%)
Oct 27, 2015 10.38 10.38 10.23 10.23 1,662 -0.27(-2.58%)
Oct 23, 2015 10.58 10.59 10.50 10.50 10 -0.08(-0.72%)
Oct 22, 2015 10.49 10.58 10.45 10.58 14,710 +0.26(+2.53%)
Oct 21, 2015 10.30 10.34 10.30 10.32 508 -0.15(-1.45%)
Oct 20, 2015 10.47 10.47 10.45 10.47 354 +0.01(+0.08%)
Oct 19, 2015 10.68 10.68 10.46 10.46 2,692 -0.23(-2.14%)
Oct 16, 2015 10.72 10.74 10.69 10.69 3,071 -0.05(-0.47%)
Oct 15, 2015 10.61 10.81 10.61 10.74 5,555 -0.02(-0.16%)
Oct 14, 2015 10.72 10.76 10.72 10.76 1,823 -0.05(-0.47%)
Oct 13, 2015 10.87 10.88 10.81 10.81 3,600 -0.30(-2.67%)
Oct 12, 2015 11.12 11.12 11.03 11.11 17,214 +0.04(+0.38%)
Oct 09, 2015 11.08 11.15 11.06 11.06 9,522 +0.08(+0.69%)
Oct 08, 2015 10.86 11.08 10.84 10.99 77,780 +0.09(+0.85%)
Oct 07, 2015 10.83 10.99 10.79 10.89 9,937 +0.28(+2.63%)
Oct 06, 2015 10.46 10.65 10.46 10.61 7,890 +0.29(+2.78%)
Oct 05, 2015 10.18 10.33 10.18 10.33 3,345 +0.49(+4.96%)
Oct 02, 2015 9.898 9.932 9.687 9.839 14,206 +0.00(+0.00%)
Oct 01, 2015 9.932 9.983 9.839 9.839 1,244 +0.21(+2.19%)
Sep 30, 2015 9.738 9.780 9.628 9.628 2,368 -0.01(-0.09%)
Sep 29, 2015 9.704 9.712 9.425 9.636 41,708 +0.01(+0.09%)
Sep 28, 2015 9.771 9.864 9.628 9.628 6,170 -0.11(-1.13%)
Sep 25, 2015 9.805 9.966 9.738 9.738 2,925 +0.05(+0.54%)
Sep 24, 2015 9.501 9.768 9.501 9.685 3,398 +0.03(+0.33%)
Sep 23, 2015 9.814 9.831 9.645 9.653 22,028 -0.21(-2.14%)
Sep 22, 2015 10.15 10.17 9.822 9.864 19,572 -0.32(-3.15%)
Sep 21, 2015 10.46 10.53 10.19 10.19 16,536 -0.24(-2.27%)
Sep 18, 2015 10.52 10.61 10.42 10.42 3,907 -0.21(-1.99%)
Sep 17, 2015 10.60 10.84 10.50 10.63 4,719 +0.09(+0.81%)
Sep 16, 2015 10.58 10.58 10.55 10.55 420 +0.04(+0.39%)
Sep 15, 2015 10.30 10.51 10.30 10.51 25,497 +0.27(+2.64%)
Sep 14, 2015 10.40 10.40 10.13 10.24 7,385 -0.08(-0.82%)
Sep 11, 2015 10.29 10.42 10.22 10.32 9,123 +0.16(+1.58%)
Sep 10, 2015 9.701 10.16 9.701 10.16 1,708 +0.08(+0.84%)
Sep 09, 2015 10.07 10.13 9.966 10.08 9,405 -0.01(-0.12%)
Sep 08, 2015 10.11 10.11 10.05 10.09 2,139 +0.05(+0.46%)
Sep 04, 2015 10.02 10.04 10.04 10.04 7,459 -0.09(-0.92%)
Sep 03, 2015 9.864 10.15 9.771 10.13 8,020 +0.33(+3.36%)
Sep 02, 2015 9.822 9.822 9.763 9.805 81,436 -0.20(-2.03%)
Sep 01, 2015 9.856 10.01 9.856 10.01 7,276 -0.19(-1.82%)
Aug 31, 2015 9.847 10.19 9.814 10.19 2,379 +0.13(+1.26%)
Aug 28, 2015 9.391 10.07 9.391 10.07 18,688 +0.68(+7.29%)
Aug 27, 2015 9.374 9.383 9.273 9.383 1,161 +0.48(+5.41%)
Aug 26, 2015 8.918 8.978 8.801 8.902 11,378 -0.12(-1.31%)
Aug 25, 2015 9.087 9.130 8.969 9.020 7,772 +0.17(+1.91%)
Aug 24, 2015 9.459 9.459 8.454 8.851 9,280 -0.79(-8.23%)
Aug 21, 2015 10.01 10.02 9.560 9.645 8,280 -0.39(-3.87%)
Aug 20, 2015 10.23 10.23 10.03 10.03 7,110 -0.18(-1.78%)
Aug 19, 2015 10.35 10.36 10.21 10.21 3,182 -0.21(-2.01%)
Aug 18, 2015 10.52 10.52 10.38 10.42 9,143 -0.13(-1.26%)
Aug 17, 2015 10.60 10.60 10.56 10.56 1,369 -0.04(-0.40%)
Aug 14, 2015 10.57 10.60 10.57 10.60 1,186 -0.04(-0.38%)
Aug 13, 2015 10.60 10.64 10.60 10.64 2,514 -0.15(-1.35%)
Aug 12, 2015 10.84 10.84 10.78 10.78 830 -0.15(-1.39%)
Aug 10, 2015 10.79 10.98 10.79 10.94 11 +0.18(+1.64%)
Aug 07, 2015 10.78 10.86 10.76 10.76 7,672 -0.04(-0.33%)
Aug 06, 2015 10.79 10.82 10.75 10.80 5,321 -0.18(-1.67%)
Aug 05, 2015 10.98 11.06 10.98 10.98 2,872 -0.13(-1.14%)
Aug 04, 2015 11.13 11.13 11.11 11.11 236 +0.06(+0.51%)
Aug 03, 2015 11.25 11.36 11.05 11.05 4,208 -0.35(-3.03%)
Jul 31, 2015 11.46 11.46 11.39 11.40 950 +0.09(+0.82%)
Jul 30, 2015 11.30 11.34 11.24 11.30 6,887 -0.01(-0.07%)
Jul 29, 2015 11.14 11.36 11.14 11.31 4,386 +0.35(+3.15%)
Jul 27, 2015 11.39 10.97 10.97 10.97 46,356 -0.34(-3.05%)
Jul 24, 2015 11.30 11.32 11.30 11.31 1,291 -0.10(-0.90%)
Jul 23, 2015 11.62 11.62 11.41 11.41 3,962 -0.10(-0.88%)
Jul 22, 2015 11.60 11.65 11.51 11.51 5,157 -0.08(-0.73%)
Jul 21, 2015 11.86 11.94 11.60 11.60 7,705 -0.34(-2.83%)
Jul 20, 2015 12.19 12.19 11.94 11.94 838 -0.03(-0.28%)
Jul 17, 2015 12.43 12.43 11.94 11.97 3,457 -0.06(-0.49%)
Jul 16, 2015 12.12 12.13 12.02 12.03 8,042 -0.02(-0.14%)
Jul 15, 2015 11.94 12.15 11.92 12.04 7,680 -0.19(-1.59%)
Jul 14, 2015 12.16 12.34 12.14 12.24 783 +0.19(+1.58%)
Jul 13, 2015 12.32 12.32 12.04 12.05 4,009 +0.00(+0.03%)
Jul 10, 2015 12.06 12.11 12.00 12.04 32,009 +0.02(+0.14%)
Jul 09, 2015 11.87 12.23 11.85 12.03 7,367 -0.03(-0.28%)
Jul 08, 2015 12.14 12.14 11.94 12.06 7,735 -0.09(-0.76%)
Jul 07, 2015 12.38 12.38 12.15 12.15 1,836 -0.45(-3.55%)
Jul 06, 2015 12.57 12.60 12.47 12.60 1,280 +0.21(+1.70%)
Jul 02, 2015 12.56 12.39 12.39 12.39 2,252 -0.06(-0.51%)
Jul 01, 2015 12.42 12.45 12.42 12.45 263 -0.14(-1.12%)
Jun 29, 2015 12.74 12.77 12.44 12.59 36 -0.37(-2.89%)
Jun 26, 2015 13.03 13.03 12.93 12.97 539 -0.04(-0.32%)
Jun 24, 2015 13.08 13.31 12.97 13.01 1 +0.03(+0.26%)
Jun 22, 2015 12.92 13.24 12.85 12.98 75 -0.06(-0.45%)
Jun 19, 2015 13.04 13.04 13.04 13.04 239 +0.21(+1.62%)
Jun 17, 2015 12.93 12.94 12.83 12.83 4 -0.21(-1.60%)
Jun 16, 2015 13.00 13.12 12.94 13.04 4,817 +0.36(+2.86%)
Jun 15, 2015 12.67 12.67 12.67 12.67 276 -0.44(-3.33%)
Jun 12, 2015 13.44 13.44 13.09 13.11 5,396 +0.03(+0.25%)
Jun 10, 2015 13.28 13.28 13.08 13.08 64 +0.19(+1.48%)
Jun 09, 2015 12.62 12.89 12.62 12.89 2,947 +0.41(+3.27%)
Jun 08, 2015 12.48 12.48 12.48 12.48 149 -0.10(-0.79%)
Jun 05, 2015 12.56 12.58 12.43 12.58 11,643 -0.08(-0.60%)
Jun 04, 2015 12.89 12.89 12.65 12.65 882 -0.30(-2.30%)
Jun 03, 2015 12.89 12.98 12.89 12.95 1,126 -0.30(-2.26%)
Jun 02, 2015 12.94 13.25 12.94 13.25 1,270 +0.36(+2.77%)
Jun 01, 2015 13.17 13.24 12.89 12.89 61,786 +0.00(+0.00%)
May 29, 2015 12.89 12.89 12.89 12.89 334 -0.02(-0.13%)
May 28, 2015 13.09 13.09 12.89 12.91 5,458 -0.40(-2.98%)
May 27, 2015 13.31 13.31 13.31 13.31 3,838 -0.05(-0.40%)
May 26, 2015 13.73 13.73 13.34 13.36 13,924 -0.52(-3.76%)
May 22, 2015 13.95 13.88 13.88 13.88 30,532 +0.00(+0.00%)
May 21, 2015 13.73 13.88 13.73 13.88 2,761 +0.16(+1.15%)
May 20, 2015 13.76 13.76 13.73 13.73 2,275 -0.09(-0.68%)
May 19, 2015 13.93 13.93 13.80 13.82 6,570 -0.25(-1.76%)
May 18, 2015 14.02 14.07 14.02 14.07 1,805 -0.16(-1.11%)
May 15, 2015 14.45 14.45 14.13 14.23 9,010 -0.06(-0.39%)
May 14, 2015 14.38 14.38 14.28 14.28 1,530 -0.23(-1.56%)
May 13, 2015 14.62 14.62 14.51 14.51 7,265 +0.08(+0.59%)
May 12, 2015 14.48 14.48 14.35 14.42 6,951 -0.17(-1.15%)
May 11, 2015 14.69 14.69 14.54 14.59 5,090 -0.14(-0.96%)
May 08, 2015 14.79 14.79 14.58 14.73 6,935 -0.03(-0.23%)
May 07, 2015 15.07 15.07 14.77 14.77 3,879 +0.03(+0.23%)
May 06, 2015 14.95 15.24 14.73 14.73 3,110 +0.05(+0.34%)
May 05, 2015 14.72 14.72 14.66 14.68 4,796 +0.03(+0.23%)
May 04, 2015 14.75 14.77 14.52 14.65 16,932 -0.03(-0.18%)
May 01, 2015 14.49 14.68 14.49 14.68 1,481 +0.02(+0.11%)
Apr 30, 2015 14.57 14.68 14.52 14.66 3,890 -0.20(-1.34%)
Apr 29, 2015 14.55 14.86 14.46 14.86 3,943 +0.35(+2.40%)
Apr 28, 2015 14.71 14.71 14.41 14.51 9,015 +0.25(+1.77%)
Apr 27, 2015 13.96 14.26 13.96 14.26 2,717 +0.43(+3.14%)
Apr 24, 2015 13.67 14.01 13.67 13.82 14,297 +0.48(+3.60%)
Apr 23, 2015 13.55 13.55 13.34 13.34 8,484 +0.03(+0.25%)
Apr 22, 2015 13.28 13.32 13.19 13.31 3,298 +0.10(+0.75%)
Apr 21, 2015 13.67 13.67 13.14 13.21 285,636 -0.29(-2.15%)
Apr 20, 2015 13.57 13.64 13.50 13.50 4,489 -0.20(-1.46%)
Apr 17, 2015 13.57 13.74 13.53 13.70 11,023 +0.13(+0.92%)
Apr 16, 2015 13.40 13.59 13.37 13.57 16,902 +0.14(+1.05%)
Apr 15, 2015 13.24 13.43 13.16 13.43 27,593 +0.36(+2.79%)
Apr 14, 2015 13.14 13.17 12.87 13.07 28,369 +0.08(+0.64%)
Apr 13, 2015 13.26 13.26 12.92 12.99 18,897 -0.33(-2.49%)
Apr 10, 2015 13.10 13.36 13.10 13.32 31,902 +0.12(+0.91%)
Apr 09, 2015 13.17 13.20 13.09 13.20 5,582 +0.07(+0.53%)
Apr 08, 2015 13.59 13.59 12.94 13.13 133,247 +0.03(+0.25%)
Apr 07, 2015 12.95 13.29 12.92 13.09 25,923 -0.09(-0.69%)
Apr 06, 2015 12.91 13.19 12.90 13.19 12,432 +0.32(+2.51%)
Apr 02, 2015 12.71 12.86 12.86 12.86 5,312 +0.27(+2.17%)
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.