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 (%)
Sep 30, 2020 7.720 7.856 7.720 7.806 4,661 +0.07(+0.88%)
Sep 29, 2020 7.752 7.752 7.720 7.738 5,034 -0.14(-1.79%)
Sep 28, 2020 7.818 7.884 7.818 7.879 5,102 +0.10(+1.27%)
Sep 25, 2020 7.771 7.781 7.771 7.781 2,983 -0.15(-1.84%)
Sep 24, 2020 7.827 7.940 7.827 7.926 3,242 +0.09(+1.12%)
Sep 23, 2020 7.949 7.955 7.838 7.838 14,666 -0.20(-2.49%)
Sep 22, 2020 8.114 8.114 7.978 8.039 9,159 -0.09(-1.10%)
Sep 21, 2020 8.165 8.165 8.043 8.128 7,193 -0.16(-1.93%)
Sep 18, 2020 8.259 8.287 8.259 8.287 4,048 -0.01(-0.11%)
Sep 17, 2020 8.353 8.353 8.287 8.297 1,061 -0.06(-0.68%)
Sep 16, 2020 8.362 8.362 8.334 8.354 3,805 +0.00(+0.01%)
Sep 15, 2020 8.503 8.503 8.353 8.353 4,595 -0.01(-0.14%)
Sep 14, 2020 8.503 8.503 8.362 8.365 1,601 +0.01(+0.09%)
Sep 11, 2020 8.503 8.503 8.353 8.357 10,867 -0.00(-0.01%)
Sep 10, 2020 8.494 8.525 8.353 8.358 10,524 -0.19(-2.20%)
Sep 09, 2020 8.529 8.545 8.529 8.545 884 +0.09(+1.05%)
Sep 08, 2020 8.503 8.503 8.438 8.456 1,302 -0.11(-1.26%)
Sep 04, 2020 8.606 8.606 8.513 8.564 4,688 -0.08(-0.97%)
Sep 03, 2020 8.789 8.789 8.550 8.648 6,321 -0.16(-1.82%)
Sep 02, 2020 8.766 8.813 8.766 8.808 2,739 +0.11(+1.24%)
Sep 01, 2020 8.438 8.700 8.438 8.700 24,298 +0.39(+4.69%)
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%)
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.