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, 2021 9.623 9.776 9.623 9.776 7,159 +0.18(+1.89%)
Mar 30, 2021 9.557 9.632 9.547 9.595 10,026 -0.01(-0.10%)
Mar 29, 2021 9.604 9.671 9.595 9.604 4,571 -0.04(-0.43%)
Mar 26, 2021 9.748 9.748 9.595 9.645 1,361 -0.01(-0.07%)
Mar 25, 2021 9.604 9.662 9.604 9.652 5,759 -0.13(-1.37%)
Mar 24, 2021 9.805 9.805 9.786 9.786 664 +0.03(+0.36%)
Mar 23, 2021 9.929 9.929 9.738 9.751 2,695 -0.19(-1.89%)
Mar 22, 2021 9.953 9.953 9.938 9.938 1,849 -0.03(-0.26%)
Mar 19, 2021 9.977 10.05 9.938 9.964 9,217 +0.03(+0.26%)
Mar 18, 2021 9.929 10.04 9.929 9.938 5,086 -0.13(-1.33%)
Mar 17, 2021 10.13 10.14 10.07 10.07 16,278 -0.13(-1.31%)
Mar 16, 2021 10.23 10.31 10.17 10.21 8,289 +0.05(+0.47%)
Mar 15, 2021 10.07 10.29 10.07 10.16 15,900 +0.03(+0.28%)
Mar 12, 2021 10.16 10.16 10.07 10.13 3,666 -0.04(-0.42%)
Mar 11, 2021 10.21 10.23 10.13 10.17 11,281 +0.04(+0.38%)
Mar 10, 2021 9.958 10.13 9.958 10.13 14,915 +0.30(+3.06%)
Mar 09, 2021 10.04 10.04 9.805 9.833 61,455 -0.08(-0.77%)
Mar 08, 2021 9.977 9.977 9.853 9.910 38,703 +0.03(+0.35%)
Mar 05, 2021 9.814 9.875 9.729 9.875 5,760 +0.10(+1.07%)
Mar 04, 2021 9.872 9.929 9.738 9.771 9,291 +0.03(+0.34%)
Mar 03, 2021 9.786 9.786 9.708 9.738 5,195 +0.01(+0.05%)
Mar 02, 2021 9.756 9.771 9.719 9.733 7,436 -0.03(-0.36%)
Mar 01, 2021 9.767 9.814 9.719 9.768 55,303 +0.17(+1.80%)
Feb 26, 2021 9.700 9.700 9.547 9.595 9,008 -0.12(-1.28%)
Feb 25, 2021 9.962 9.991 9.719 9.719 29,629 -0.33(-3.32%)
Feb 24, 2021 9.814 10.05 9.814 10.05 3,592 +0.16(+1.59%)
Feb 23, 2021 9.977 9.977 9.870 9.895 2,343 -0.00(-0.05%)
Feb 22, 2021 9.853 9.967 9.805 9.900 20,100 -0.01(-0.14%)
Feb 19, 2021 9.977 10.03 9.910 9.915 6,284 -0.05(-0.48%)
Feb 18, 2021 10.03 10.03 9.954 9.962 5,875 -0.06(-0.65%)
Feb 17, 2021 10.16 10.16 10.01 10.03 2,999 -0.08(-0.82%)
Feb 16, 2021 10.18 10.32 10.09 10.11 19,582 -0.02(-0.19%)
Feb 12, 2021 10.07 10.15 10.01 10.13 2,723 +0.10(+1.00%)
Feb 11, 2021 10.07 10.07 10.01 10.03 7,353 -0.01(-0.14%)
Feb 10, 2021 10.14 10.17 10.01 10.04 4,450 +0.01(+0.09%)
Feb 09, 2021 10.07 10.12 10.02 10.03 11,022 -0.07(-0.71%)
Feb 08, 2021 10.04 10.15 10.04 10.11 13,600 +0.11(+1.10%)
Feb 05, 2021 9.958 10.07 9.958 9.996 14,873 +0.04(+0.38%)
Feb 04, 2021 10.07 10.07 9.819 9.958 5,877 -0.04(-0.42%)
Feb 03, 2021 10.06 10.06 9.843 10.000 10,136 -0.03(-0.35%)
Feb 02, 2021 10.07 10.09 10.01 10.03 40,121 +0.12(+1.26%)
Feb 01, 2021 9.900 9.938 9.900 9.910 6,363 +0.04(+0.39%)
Jan 29, 2021 9.929 9.961 9.819 9.872 8,798 -0.03(-0.29%)
Jan 28, 2021 9.919 9.919 9.900 9.900 4,306 +0.07(+0.68%)
Jan 27, 2021 9.977 9.977 9.813 9.833 41,871 -0.24(-2.37%)
Jan 26, 2021 10.09 10.15 10.05 10.07 12,863 -0.02(-0.19%)
Jan 25, 2021 10.22 10.33 10.02 10.09 18,390 -0.34(-3.29%)
Jan 22, 2021 10.59 10.61 10.34 10.43 39,802 -0.38(-3.53%)
Jan 21, 2021 10.96 10.96 10.76 10.82 6,688 -0.10(-0.87%)
Jan 20, 2021 10.90 10.94 10.88 10.91 4,203 +0.05(+0.44%)
Jan 19, 2021 11.05 11.05 10.83 10.86 25,527 -0.03(-0.26%)
Jan 15, 2021 10.88 10.90 10.87 10.89 20,320 -0.11(-0.96%)
Jan 14, 2021 10.88 11.04 10.88 11.00 3,119 +0.12(+1.15%)
Jan 13, 2021 10.78 10.88 10.78 10.87 7,701 -0.01(-0.13%)
Jan 12, 2021 10.63 10.92 10.63 10.89 18,678 +0.24(+2.29%)
Jan 11, 2021 10.60 10.72 10.60 10.64 7,821 -0.21(-1.94%)
Jan 08, 2021 10.86 10.87 10.77 10.86 24,615 -0.03(-0.26%)
Jan 07, 2021 11.06 11.06 10.86 10.88 33,556 -0.06(-0.52%)
Jan 06, 2021 10.83 10.97 10.76 10.94 23,573 +0.25(+2.32%)
Jan 05, 2021 10.59 10.69 10.57 10.69 5,767 +0.05(+0.45%)
Jan 04, 2021 11.00 11.00 10.63 10.64 16,178 -0.20(-1.85%)
Dec 31, 2020 10.85 10.85 10.85 9,396 -0.03(-0.26%)
Dec 30, 2020 10.83 10.95 10.81 10.87 9,396 +0.18(+1.70%)
Dec 29, 2020 10.71 10.71 10.55 10.69 73,460 +0.17(+1.63%)
Dec 28, 2020 10.39 10.54 10.39 10.52 6,016 +0.08(+0.78%)
Dec 24, 2020 10.45 10.45 10.42 10.44 837 +0.05(+0.50%)
Dec 23, 2020 10.42 10.52 10.39 10.39 4,390 -0.02(-0.18%)
Dec 22, 2020 10.42 10.43 10.36 10.41 20,814 +0.02(+0.18%)
Dec 21, 2020 10.65 10.65 10.31 10.39 28,266 -0.47(-4.31%)
Dec 18, 2020 10.91 10.91 10.78 10.86 13,093 +0.02(+0.18%)
Dec 17, 2020 10.66 10.84 10.66 10.84 3,193 +0.21(+1.98%)
Dec 16, 2020 10.55 10.65 10.43 10.63 42,994 -0.02(-0.18%)
Dec 15, 2020 10.53 10.64 10.39 10.64 39,051 +0.25(+2.39%)
Dec 14, 2020 10.46 10.46 10.33 10.40 17,926 +0.22(+2.14%)
Dec 11, 2020 10.12 10.22 10.12 10.18 20,031 -0.10(-0.93%)
Dec 10, 2020 10.27 10.46 10.23 10.27 34,846 +0.09(+0.89%)
Dec 09, 2020 10.16 10.20 10.08 10.18 30,175 +0.19(+1.88%)
Dec 08, 2020 9.967 10.00 9.930 9.995 5,450 +0.00(+0.00%)
Dec 07, 2020 9.967 10.11 9.808 9.995 11,095 +0.15(+1.53%)
Dec 04, 2020 9.517 9.845 9.517 9.845 9,376 +0.30(+3.09%)
Dec 03, 2020 9.432 9.648 9.432 9.550 19,051 +0.11(+1.14%)
Dec 02, 2020 9.292 9.554 9.287 9.442 26,404 +0.19(+2.09%)
Dec 01, 2020 9.122 9.302 9.113 9.248 16,895 +0.36(+4.05%)
Nov 30, 2020 9.123 9.123 8.888 8.888 22,734 -0.19(-2.09%)
Nov 27, 2020 9.001 9.104 9.001 9.078 3,302 -0.06(-0.64%)
Nov 25, 2020 9.094 9.137 9.094 9.137 3,729 +0.00(+0.05%)
Nov 24, 2020 8.963 9.132 8.963 9.132 5,142 +0.23(+2.64%)
Nov 23, 2020 8.813 8.963 8.813 8.897 17,585 +0.00(+0.00%)
Nov 20, 2020 8.804 8.897 8.757 8.897 6,499 +0.06(+0.67%)
Nov 19, 2020 8.855 8.855 8.832 8.838 10,678 +0.01(+0.08%)
Nov 18, 2020 8.888 8.897 8.832 8.832 4,714 +0.06(+0.64%)
Nov 17, 2020 8.766 8.813 8.757 8.775 6,674 +0.01(+0.11%)
Nov 16, 2020 8.682 8.766 8.679 8.766 28,939 +0.17(+1.95%)
Nov 13, 2020 8.503 8.680 8.503 8.599 8,523 +0.08(+0.90%)
Nov 12, 2020 8.606 8.606 8.522 8.522 1,770 -0.15(-1.73%)
Nov 11, 2020 8.709 8.709 8.672 8.672 4,609 +0.01(+0.09%)
Nov 10, 2020 8.587 8.682 8.587 8.664 2,629 +0.10(+1.13%)
Nov 09, 2020 8.353 8.944 8.353 8.568 28,563 +0.49(+6.08%)
Nov 06, 2020 8.071 8.081 8.063 8.076 2,557 +0.06(+0.70%)
Nov 05, 2020 8.015 8.034 8.015 8.020 3,120 +0.19(+2.47%)
Nov 04, 2020 7.870 7.870 7.826 7.826 701 +0.02(+0.22%)
Nov 03, 2020 7.771 7.809 7.771 7.809 1,402 +0.10(+1.28%)
Nov 02, 2020 7.659 7.710 7.659 7.710 1,038 +0.07(+0.92%)
Oct 30, 2020 7.560 7.640 7.560 7.640 745 +0.09(+1.18%)
Oct 29, 2020 7.508 7.574 7.386 7.551 9,765 -0.07(-0.92%)
Oct 28, 2020 7.818 7.818 7.616 7.621 3,021 -0.25(-3.13%)
Oct 27, 2020 7.868 7.884 7.867 7.867 925 -0.01(-0.09%)
Oct 26, 2020 7.818 7.907 7.818 7.874 2,643 -0.14(-1.70%)
Oct 23, 2020 8.071 8.071 7.992 8.010 213 +0.03(+0.39%)
Oct 22, 2020 8.071 8.071 7.978 7.979 2,741 -0.07(-0.90%)
Oct 21, 2020 7.987 8.053 7.987 8.052 2,133 +0.08(+1.05%)
Oct 20, 2020 7.940 7.996 7.921 7.968 13,090 +0.12(+1.47%)
Oct 19, 2020 7.893 7.921 7.853 7.853 1,394 +0.04(+0.52%)
Oct 16, 2020 7.766 7.912 7.766 7.812 6,392 +0.04(+0.46%)
Oct 15, 2020 7.781 7.781 7.752 7.776 747 -0.01(-0.18%)
Oct 14, 2020 7.771 7.790 7.771 7.790 1,114 +0.01(+0.12%)
Oct 13, 2020 7.968 7.968 7.771 7.781 2,268 -0.20(-2.50%)
Oct 12, 2020 8.053 8.053 7.950 7.980 3,671 +0.08(+1.04%)
Oct 09, 2020 7.912 7.934 7.870 7.898 7,138 +0.02(+0.29%)
Oct 08, 2020 7.846 7.879 7.832 7.875 1,842 +0.12(+1.58%)
Oct 07, 2020 7.743 7.752 7.743 7.752 1,019 -0.06(-0.78%)
Oct 06, 2020 7.910 7.910 7.790 7.813 3,632 -0.01(-0.18%)
Oct 05, 2020 7.940 7.940 7.818 7.827 2,407 +0.07(+0.91%)
Oct 02, 2020 7.740 7.757 7.677 7.757 10,441 -0.05(-0.60%)
Oct 01, 2020 8.015 8.015 7.771 7.804 9,619 -0.00(-0.03%)
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%)
Jul 01, 2020 7.827 7.921 7.799 7.799 13,692 +0.06(+0.73%)
Jun 30, 2020 7.752 7.752 7.734 7.743 10,623 -0.04(-0.48%)
Jun 29, 2020 7.762 7.781 7.762 7.781 4,857 +0.08(+0.97%)
Jun 26, 2020 7.809 7.856 7.705 7.705 12,785 -0.24(-3.07%)
Jun 25, 2020 7.743 7.949 7.743 7.949 27,747 +0.11(+1.44%)
Jun 24, 2020 8.006 8.006 7.809 7.837 16,026 -0.17(-2.11%)
Jun 23, 2020 8.128 8.128 8.006 8.006 9,374 +0.05(+0.59%)
Jun 22, 2020 7.978 7.987 7.903 7.959 32,321 +0.03(+0.36%)
Jun 19, 2020 8.071 8.071 7.884 7.931 32,816 +0.01(+0.12%)
Jun 18, 2020 7.874 7.949 7.837 7.921 14,468 +0.02(+0.24%)
Jun 17, 2020 7.931 8.071 7.903 7.903 24,431 -0.17(-2.09%)
Jun 16, 2020 8.025 8.278 8.025 8.071 25,278 +0.15(+1.90%)
Jun 15, 2020 7.677 7.959 7.677 7.921 45,251 +0.04(+0.46%)
Jun 12, 2020 7.839 8.014 7.774 7.885 72,757 +0.10(+1.22%)
Jun 11, 2020 8.051 8.208 7.765 7.789 53,190 -0.69(-8.09%)
Jun 10, 2020 8.632 8.738 8.466 8.475 38,822 -0.22(-2.54%)
Jun 09, 2020 8.798 8.872 8.623 8.697 21,754 -0.30(-3.28%)
Jun 08, 2020 8.964 8.992 8.844 8.992 34,555 +0.15(+1.67%)
Jun 05, 2020 8.807 9.084 8.558 8.844 808,249 +0.42(+4.98%)
Jun 04, 2020 8.300 8.448 8.282 8.425 12,343 +0.00(+0.01%)
Jun 03, 2020 8.217 8.498 8.057 8.424 47,931 +0.25(+3.09%)
Jun 02, 2020 7.848 8.171 7.848 8.171 16,775 +0.45(+5.77%)
Jun 01, 2020 7.562 7.793 7.562 7.725 30,048 +0.26(+3.42%)
May 29, 2020 7.507 7.516 7.447 7.470 18,108 -0.11(-1.46%)
May 28, 2020 7.553 7.691 7.489 7.581 25,850 +0.10(+1.35%)
May 27, 2020 7.350 7.498 7.350 7.480 13,506 +0.11(+1.51%)
May 26, 2020 7.369 7.433 7.369 7.369 12,717 +0.10(+1.33%)
May 22, 2020 7.359 7.359 7.221 7.272 3,144 -0.06(-0.88%)
May 21, 2020 7.350 7.369 7.336 7.336 12,850 +0.07(+0.95%)
May 20, 2020 7.332 7.332 7.240 7.267 6,595 +0.13(+1.88%)
May 19, 2020 7.221 7.286 7.083 7.133 14,303 -0.03(-0.45%)
May 18, 2020 7.009 7.166 7.009 7.166 8,536 +0.28(+4.09%)
May 15, 2020 6.852 6.894 6.852 6.885 13,770 +0.08(+1.15%)
May 14, 2020 6.825 6.825 6.717 6.806 11,987 -0.05(-0.70%)
May 13, 2020 7.101 7.101 6.815 6.854 8,464 -0.35(-4.84%)
May 12, 2020 7.332 7.346 7.203 7.203 15,348 -0.16(-2.19%)
May 11, 2020 7.313 7.396 7.313 7.364 8,836 -0.08(-1.05%)
May 08, 2020 7.378 7.599 7.378 7.442 27,324 +0.17(+2.34%)
May 07, 2020 7.249 7.378 7.166 7.272 1,122,530 +0.20(+2.87%)
May 06, 2020 7.175 7.175 7.064 7.069 4,597 -0.08(-1.09%)
May 05, 2020 7.267 7.323 7.147 7.147 6,397 +0.05(+0.65%)
May 04, 2020 7.000 7.184 7.000 7.101 29,316 +0.03(+0.39%)
May 01, 2020 7.230 7.286 7.074 7.074 29,384 -0.23(-3.16%)
Apr 30, 2020 7.378 7.452 7.304 7.304 18,607 -0.10(-1.37%)
Apr 29, 2020 7.304 7.424 7.297 7.406 6,223 +0.25(+3.48%)
Apr 28, 2020 7.092 7.212 7.074 7.157 21,578 +0.18(+2.51%)
Apr 27, 2020 7.074 7.074 6.981 6.981 9,522 +0.01(+0.13%)
Apr 24, 2020 7.249 7.249 6.972 6.972 32,095 -0.14(-1.95%)
Apr 23, 2020 7.037 7.110 7.009 7.110 1,040,470 +0.13(+1.85%)
Apr 22, 2020 7.037 7.037 6.981 6.981 11,200 +0.07(+1.07%)
Apr 21, 2020 7.203 7.221 6.908 6.908 9,919 -0.39(-5.31%)
Apr 20, 2020 7.442 7.442 7.249 7.295 17,737 -0.19(-2.59%)
Apr 17, 2020 7.525 7.553 7.442 7.489 19,517 +0.12(+1.63%)
Apr 16, 2020 7.553 7.553 7.350 7.369 18,727 -0.06(-0.87%)
Apr 15, 2020 7.378 7.507 7.230 7.433 9,526 -0.21(-2.77%)
Apr 14, 2020 7.701 7.784 7.240 7.645 1,047,422 +0.03(+0.36%)
Apr 13, 2020 7.691 7.691 7.553 7.618 23,250 -0.02(-0.29%)
Apr 09, 2020 7.719 7.793 7.592 7.640 18,650 +0.08(+1.02%)
Apr 08, 2020 7.470 7.562 7.406 7.562 6,814 +0.22(+3.02%)
Apr 07, 2020 7.581 7.618 7.341 7.341 7,435 +0.11(+1.53%)
Apr 06, 2020 7.120 7.244 7.110 7.230 6,260 +0.35(+5.14%)
Apr 03, 2020 6.825 6.908 6.797 6.877 10,084 +0.21(+3.14%)
Apr 02, 2020 6.336 6.796 6.336 6.668 22,099 +0.29(+4.48%)
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.