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 (%)
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%)
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.