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%)
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.