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 (%)
Nov 30, 2021 9.438 9.551 9.419 9.551 19,009 +0.20(+2.16%)
Nov 29, 2021 9.390 9.410 9.343 9.349 8,995 -0.03(-0.34%)
Nov 26, 2021 9.525 9.525 9.304 9.381 7,050 -0.25(-2.64%)
Nov 24, 2021 9.601 9.635 9.580 9.635 14,895 +0.04(+0.40%)
Nov 23, 2021 9.582 9.630 9.573 9.596 5,473 -0.03(-0.35%)
Nov 22, 2021 9.697 9.707 9.630 9.630 1,697 +0.14(+1.52%)
Nov 19, 2021 9.563 9.563 9.486 9.486 2,776 -0.18(-1.89%)
Nov 18, 2021 9.611 9.707 9.697 9.668 71,600 +0.10(+1.00%)
Nov 17, 2021 9.782 9.782 9.533 9.572 6,636 -0.13(-1.38%)
Nov 16, 2021 9.841 9.855 9.687 9.707 34,242 -0.19(-1.89%)
Nov 15, 2021 9.932 9.946 9.860 9.893 4,637 -0.05(-0.53%)
Nov 12, 2021 10.03 10.03 9.927 9.946 4,764 -0.11(-1.05%)
Nov 11, 2021 10.09 10.13 10.04 10.05 8,014 +0.11(+1.06%)
Nov 10, 2021 10.09 9.946 6,353 -0.20(-2.00%)
Nov 09, 2021 10.16 10.22 10.15 10.15 2,571 -0.02(-0.22%)
Nov 08, 2021 10.13 10.19 10.13 10.17 2,758 +0.05(+0.47%)
Nov 05, 2021 10.20 10.20 10.12 10.12 2,010 -0.10(-0.98%)
Nov 04, 2021 10.34 10.36 10.21 10.22 25,248 +0.00(+0.00%)
Nov 03, 2021 10.26 10.33 10.18 10.22 35,647 -0.10(-0.93%)
Nov 02, 2021 10.53 10.53 10.32 10.32 1,465 -0.24(-2.27%)
Nov 01, 2021 10.56 10.59 10.54 10.56 1,838 +0.09(+0.87%)
Oct 29, 2021 10.48 10.48 10.24 10.47 10,277 -0.03(-0.32%)
Oct 28, 2021 10.52 10.53 10.50 10.50 5,904 -0.04(-0.36%)
Oct 27, 2021 10.61 10.61 10.51 10.54 8,644 -0.05(-0.45%)
Oct 26, 2021 10.56 10.64 10.59 12,165 +0.12(+1.14%)
Oct 25, 2021 10.49 10.53 10.45 10.47 8,655 -0.02(-0.23%)
Oct 22, 2021 10.45 10.49 10.45 10.49 2,065 +0.09(+0.87%)
Oct 21, 2021 10.48 10.50 10.37 10.40 8,721 -0.08(-0.77%)
Oct 20, 2021 10.50 10.52 10.44 10.48 18,925 -0.08(-0.79%)
Oct 19, 2021 10.60 10.60 10.51 10.57 4,823 +0.00(+0.02%)
Oct 18, 2021 10.64 10.64 10.53 10.56 7,950 -0.01(-0.13%)
Oct 15, 2021 10.54 10.58 10.54 10.58 1,396 +0.10(+0.96%)
Oct 14, 2021 10.48 10.48 10.44 10.48 12,356 +0.12(+1.19%)
Oct 13, 2021 10.37 10.42 10.36 10.36 2,380 -0.02(-0.20%)
Oct 12, 2021 10.36 10.41 10.34 10.38 4,421 +0.06(+0.54%)
Oct 11, 2021 10.29 10.45 10.29 10.32 4,212 -0.05(-0.45%)
Oct 08, 2021 10.36 10.40 10.32 10.37 8,832 +0.05(+0.44%)
Oct 07, 2021 10.30 10.34 10.28 10.32 20,993 +0.26(+2.58%)
Oct 06, 2021 10.08 10.08 10.05 10.06 7,714 -0.08(-0.81%)
Oct 05, 2021 10.06 10.15 10.06 10.14 3,327 +0.08(+0.82%)
Oct 04, 2021 10.03 10.06 10.02 10.06 5,487 +0.04(+0.39%)
Oct 01, 2021 9.994 10.02 9.956 10.02 12,185 +0.15(+1.55%)
Sep 30, 2021 9.841 9.860 9.841 9.870 7,551 +0.08(+0.86%)
Sep 29, 2021 9.774 9.812 9.755 9.785 1,716 +0.03(+0.31%)
Sep 28, 2021 9.809 9.809 9.740 9.755 1,662 -0.01(-0.08%)
Sep 27, 2021 9.687 9.771 9.687 9.763 8,574 +0.13(+1.38%)
Sep 24, 2021 9.612 9.666 9.612 9.630 1,003 +0.01(+0.10%)
Sep 23, 2021 9.630 9.678 9.620 9.620 1,982 +0.05(+0.50%)
Sep 22, 2021 9.486 9.573 9.486 9.573 370 +0.11(+1.15%)
Sep 21, 2021 9.501 9.515 9.458 9.464 1,181 +0.01(+0.12%)
Sep 20, 2021 9.458 9.534 9.429 9.453 10,106 -0.17(-1.74%)
Sep 17, 2021 9.659 9.659 9.601 9.620 2,553 -0.07(-0.74%)
Sep 16, 2021 9.687 9.774 9.687 9.692 19,992 +0.01(+0.15%)
Sep 15, 2021 9.553 9.678 9.553 9.678 9,527 +0.13(+1.37%)
Sep 14, 2021 9.620 9.620 9.525 9.547 7,390 -0.07(-0.71%)
Sep 13, 2021 9.640 9.716 9.582 9.616 11,033 -0.02(-0.26%)
Sep 10, 2021 9.621 9.668 9.601 9.641 7,373 -0.02(-0.19%)
Sep 09, 2021 9.697 9.697 9.659 9.659 6,744 +0.01(+0.10%)
Sep 08, 2021 9.726 9.726 9.592 9.649 41,566 -0.10(-0.98%)
Sep 07, 2021 9.822 9.822 9.745 9.745 1,934 -0.09(-0.92%)
Sep 03, 2021 9.936 9.956 9.793 9.836 23,996 -0.09(-0.87%)
Sep 02, 2021 9.896 9.965 9.896 9.922 8,793 +0.03(+0.26%)
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.