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 (%)
Jan 31, 2022 10.51 10.58 10.57 8,111 +0.08(+0.75%)
Jan 28, 2022 10.40 10.49 10.36 10.49 6,692 +0.08(+0.74%)
Jan 27, 2022 10.45 10.48 10.32 10.41 10,913 -0.05(-0.52%)
Jan 26, 2022 10.59 10.59 10.46 10.47 30,110 +0.07(+0.66%)
Jan 25, 2022 10.30 10.40 10.25 10.40 16,117 +0.04(+0.42%)
Jan 24, 2022 10.25 10.35 10.15 10.35 8,989 -0.03(-0.24%)
Jan 21, 2022 10.43 10.43 10.34 10.38 3,779 -0.06(-0.55%)
Jan 20, 2022 10.59 10.64 10.44 10.44 6,483 -0.15(-1.44%)
Jan 19, 2022 10.58 10.65 10.56 10.59 5,215 +0.11(+1.04%)
Jan 18, 2022 10.38 10.53 10.38 10.48 73,156 +0.50(+5.03%)
Jan 14, 2022 9.977 0 -0.09(-0.86%)
Jan 13, 2022 10.03 10.15 10.01 10.06 56,225 +0.10(+0.97%)
Jan 12, 2022 9.919 10.01 9.919 9.967 112,327 +0.13(+1.37%)
Jan 11, 2022 9.562 9.832 9.562 9.832 16,259 +0.34(+3.61%)
Jan 10, 2022 9.504 9.504 9.427 9.489 8,616 -0.03(-0.35%)
Jan 07, 2022 9.543 9.543 9.456 9.523 2,212 +0.08(+0.81%)
Jan 06, 2022 9.601 9.601 9.446 9.446 8,396 -0.15(-1.61%)
Jan 05, 2022 9.774 9.774 9.601 9.601 9,586 -0.08(-0.80%)
Jan 04, 2022 9.707 9.712 9.610 9.678 6,900 +0.01(+0.10%)
Jan 03, 2022 9.649 9.668 9.620 9.668 5,580 +0.03(+0.27%)
Dec 31, 2021 9.591 9.649 9.581 9.642 7,763 +0.01(+0.13%)
Dec 30, 2021 9.726 9.765 9.601 9.630 14,398 -0.02(-0.25%)
Dec 29, 2021 9.639 9.718 9.630 9.654 6,685 -0.04(-0.45%)
Dec 28, 2021 9.716 9.745 9.659 9.697 5,917 +0.04(+0.45%)
Dec 27, 2021 9.668 9.668 9.639 9.654 3,573 +0.02(+0.25%)
Dec 23, 2021 9.630 9.649 9.567 9.630 4,530 +0.07(+0.71%)
Dec 22, 2021 9.475 9.562 9.475 9.562 2,891 +0.10(+1.11%)
Dec 21, 2021 9.601 9.610 9.446 9.457 10,118 +0.00(+0.01%)
Dec 20, 2021 9.523 9.523 9.321 9.456 20,194 -0.18(-1.90%)
Dec 17, 2021 9.649 9.697 9.630 9.639 3,888 +0.04(+0.45%)
Dec 16, 2021 9.533 9.596 9.514 9.596 4,097 +0.15(+1.63%)
Dec 15, 2021 9.398 9.456 9.330 9.442 18,179 +0.01(+0.10%)
Dec 14, 2021 9.562 9.562 9.359 9.433 5,198 -0.13(-1.36%)
Dec 13, 2021 9.646 9.649 9.563 9.563 2,210 -0.14(-1.48%)
Dec 10, 2021 9.774 9.774 9.649 9.707 9,582 -0.08(-0.78%)
Dec 09, 2021 9.860 9.860 9.735 9.783 3,603 -0.33(-3.22%)
Dec 08, 2021 10.13 10.14 10.06 10.11 18,490 +0.06(+0.62%)
Dec 07, 2021 10.06 10.12 10.02 10.05 7,282 +0.05(+0.45%)
Dec 06, 2021 10.03 10.05 9.994 10.00 2,676 +0.05(+0.51%)
Dec 03, 2021 10.07 10.13 9.951 9.951 4,046 -0.05(-0.54%)
Dec 02, 2021 9.735 10.01 9.707 10.00 6,933 +0.18(+1.86%)
Dec 01, 2021 9.707 10.07 9.707 9.822 10,214 +0.27(+2.84%)
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%)
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.