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 31, 2020 8.334 8.381 8.306 8.311 5,231 -0.11(-1.33%)
Aug 28, 2020 8.353 8.433 8.353 8.422 34,201 +0.20(+2.38%)
Aug 27, 2020 8.278 8.278 8.226 8.226 18,230 -0.08(-1.02%)
Aug 26, 2020 8.184 8.325 8.184 8.311 2,417 +0.09(+1.08%)
Aug 25, 2020 8.184 8.222 8.156 8.222 22,825 +0.06(+0.69%)
Aug 24, 2020 8.090 8.165 8.090 8.165 3,033 +0.09(+1.09%)
Aug 21, 2020 8.090 8.090 8.051 8.077 1,065 -0.04(-0.45%)
Aug 20, 2020 8.015 8.114 8.015 8.114 2,820 -0.01(-0.11%)
Aug 19, 2020 8.137 8.163 8.090 8.123 2,523 +0.08(+0.99%)
Aug 18, 2020 7.996 8.062 7.987 8.043 7,148 +0.08(+0.94%)
Aug 17, 2020 8.053 8.053 7.968 7.968 21,317 -0.07(-0.84%)
Aug 14, 2020 8.030 8.039 8.030 8.036 1,704 +0.00(+0.02%)
Aug 13, 2020 8.025 8.081 8.025 8.034 17,426 +0.00(+0.00%)
Aug 12, 2020 8.034 8.034 7.980 8.034 4,501 +0.03(+0.35%)
Aug 11, 2020 8.034 8.089 7.996 8.006 6,441 +0.01(+0.13%)
Aug 10, 2020 7.959 8.006 7.957 7.995 18,858 +0.08(+1.05%)
Aug 07, 2020 8.015 8.025 7.893 7.912 21,522 -0.13(-1.63%)
Aug 06, 2020 7.959 8.043 7.964 8.043 16,226 +0.07(+0.82%)
Aug 05, 2020 8.043 8.081 7.968 7.978 12,204 -0.04(-0.47%)
Aug 04, 2020 7.987 8.034 7.968 8.015 29,634 -0.08(-0.93%)
Aug 03, 2020 8.137 8.137 8.053 8.090 9,044 -0.08(-0.93%)
Jul 31, 2020 8.165 8.222 8.137 8.166 11,826 -0.08(-1.01%)
Jul 30, 2020 8.344 8.344 8.177 8.250 31,049 -0.10(-1.24%)
Jul 29, 2020 8.381 8.381 8.325 8.353 11,591 +0.00(+0.00%)
Jul 28, 2020 8.400 8.409 8.316 8.353 3,989 -0.08(-1.00%)
Jul 27, 2020 8.297 8.447 8.297 8.438 7,015 +0.12(+1.47%)
Jul 24, 2020 8.377 8.377 8.306 8.316 36,226 -0.08(-1.01%)
Jul 23, 2020 8.344 8.447 8.334 8.400 2,113 +0.03(+0.34%)
Jul 22, 2020 8.353 8.381 8.352 8.372 9,195 +0.00(+0.00%)
Jul 21, 2020 8.231 8.400 8.231 8.372 10,399 +0.16(+1.94%)
Jul 20, 2020 8.269 8.269 8.212 8.212 15,075 -0.02(-0.23%)
Jul 17, 2020 8.222 8.231 8.203 8.231 18,219 -0.07(-0.79%)
Jul 16, 2020 8.287 8.325 8.224 8.297 42,524 +0.03(+0.34%)
Jul 15, 2020 8.325 8.325 8.214 8.269 16,022 +0.03(+0.40%)
Jul 14, 2020 8.137 8.240 8.137 8.236 11,974 -0.01(-0.17%)
Jul 13, 2020 8.334 8.344 8.250 8.250 28,489 -0.00(-0.05%)
Jul 10, 2020 8.184 8.254 8.184 8.254 23,973 +0.11(+1.32%)
Jul 09, 2020 8.255 8.257 8.147 8.147 21,155 -0.08(-0.91%)
Jul 08, 2020 8.184 8.222 8.184 8.222 12,052 +0.08(+0.92%)
Jul 07, 2020 8.109 8.165 8.081 8.147 17,761 -0.09(-1.14%)
Jul 06, 2020 8.353 8.353 8.137 8.240 27,966 +0.15(+1.86%)
Jul 02, 2020 7.987 8.090 7.987 8.090 15,236 +0.29(+3.73%)
Jul 01, 2020 7.827 7.921 7.799 7.799 13,692 +0.06(+0.73%)
Jun 30, 2020 7.752 7.752 7.734 7.743 10,623 -0.04(-0.48%)
Jun 29, 2020 7.762 7.781 7.762 7.781 4,857 +0.08(+0.97%)
Jun 26, 2020 7.809 7.856 7.705 7.705 12,785 -0.24(-3.07%)
Jun 25, 2020 7.743 7.949 7.743 7.949 27,747 +0.11(+1.44%)
Jun 24, 2020 8.006 8.006 7.809 7.837 16,026 -0.17(-2.11%)
Jun 23, 2020 8.128 8.128 8.006 8.006 9,374 +0.05(+0.59%)
Jun 22, 2020 7.978 7.987 7.903 7.959 32,321 +0.03(+0.36%)
Jun 19, 2020 8.071 8.071 7.884 7.931 32,816 +0.01(+0.12%)
Jun 18, 2020 7.874 7.949 7.837 7.921 14,468 +0.02(+0.24%)
Jun 17, 2020 7.931 8.071 7.903 7.903 24,431 -0.17(-2.09%)
Jun 16, 2020 8.025 8.278 8.025 8.071 25,278 +0.15(+1.90%)
Jun 15, 2020 7.677 7.959 7.677 7.921 45,251 +0.04(+0.46%)
Jun 12, 2020 7.839 8.014 7.774 7.885 72,757 +0.10(+1.22%)
Jun 11, 2020 8.051 8.208 7.765 7.789 53,190 -0.69(-8.09%)
Jun 10, 2020 8.632 8.738 8.466 8.475 38,822 -0.22(-2.54%)
Jun 09, 2020 8.798 8.872 8.623 8.697 21,754 -0.30(-3.28%)
Jun 08, 2020 8.964 8.992 8.844 8.992 34,555 +0.15(+1.67%)
Jun 05, 2020 8.807 9.084 8.558 8.844 808,249 +0.42(+4.98%)
Jun 04, 2020 8.300 8.448 8.282 8.425 12,343 +0.00(+0.01%)
Jun 03, 2020 8.217 8.498 8.057 8.424 47,931 +0.25(+3.09%)
Jun 02, 2020 7.848 8.171 7.848 8.171 16,775 +0.45(+5.77%)
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.