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 (%)
Oct 29, 2021 10.48 10.48 10.24 10.47 10,277 -0.03(-0.32%)
Oct 28, 2021 10.52 10.53 10.50 10.50 5,904 -0.04(-0.36%)
Oct 27, 2021 10.61 10.61 10.51 10.54 8,644 -0.05(-0.45%)
Oct 26, 2021 10.56 10.64 10.59 12,165 +0.12(+1.14%)
Oct 25, 2021 10.49 10.53 10.45 10.47 8,655 -0.02(-0.23%)
Oct 22, 2021 10.45 10.49 10.45 10.49 2,065 +0.09(+0.87%)
Oct 21, 2021 10.48 10.50 10.37 10.40 8,721 -0.08(-0.77%)
Oct 20, 2021 10.50 10.52 10.44 10.48 18,925 -0.08(-0.79%)
Oct 19, 2021 10.60 10.60 10.51 10.57 4,823 +0.00(+0.02%)
Oct 18, 2021 10.64 10.64 10.53 10.56 7,950 -0.01(-0.13%)
Oct 15, 2021 10.54 10.58 10.54 10.58 1,396 +0.10(+0.96%)
Oct 14, 2021 10.48 10.48 10.44 10.48 12,356 +0.12(+1.19%)
Oct 13, 2021 10.37 10.42 10.36 10.36 2,380 -0.02(-0.20%)
Oct 12, 2021 10.36 10.41 10.34 10.38 4,421 +0.06(+0.54%)
Oct 11, 2021 10.29 10.45 10.29 10.32 4,212 -0.05(-0.45%)
Oct 08, 2021 10.36 10.40 10.32 10.37 8,832 +0.05(+0.44%)
Oct 07, 2021 10.30 10.34 10.28 10.32 20,993 +0.26(+2.58%)
Oct 06, 2021 10.08 10.08 10.05 10.06 7,714 -0.08(-0.81%)
Oct 05, 2021 10.06 10.15 10.06 10.14 3,327 +0.08(+0.82%)
Oct 04, 2021 10.03 10.06 10.02 10.06 5,487 +0.04(+0.39%)
Oct 01, 2021 9.994 10.02 9.956 10.02 12,185 +0.15(+1.55%)
Sep 30, 2021 9.841 9.860 9.841 9.870 7,551 +0.08(+0.86%)
Sep 29, 2021 9.774 9.812 9.755 9.785 1,716 +0.03(+0.31%)
Sep 28, 2021 9.809 9.809 9.740 9.755 1,662 -0.01(-0.08%)
Sep 27, 2021 9.687 9.771 9.687 9.763 8,574 +0.13(+1.38%)
Sep 24, 2021 9.612 9.666 9.612 9.630 1,003 +0.01(+0.10%)
Sep 23, 2021 9.630 9.678 9.620 9.620 1,982 +0.05(+0.50%)
Sep 22, 2021 9.486 9.573 9.486 9.573 370 +0.11(+1.15%)
Sep 21, 2021 9.501 9.515 9.458 9.464 1,181 +0.01(+0.12%)
Sep 20, 2021 9.458 9.534 9.429 9.453 10,106 -0.17(-1.74%)
Sep 17, 2021 9.659 9.659 9.601 9.620 2,553 -0.07(-0.74%)
Sep 16, 2021 9.687 9.774 9.687 9.692 19,992 +0.01(+0.15%)
Sep 15, 2021 9.553 9.678 9.553 9.678 9,527 +0.13(+1.37%)
Sep 14, 2021 9.620 9.620 9.525 9.547 7,390 -0.07(-0.71%)
Sep 13, 2021 9.640 9.716 9.582 9.616 11,033 -0.02(-0.26%)
Sep 10, 2021 9.621 9.668 9.601 9.641 7,373 -0.02(-0.19%)
Sep 09, 2021 9.697 9.697 9.659 9.659 6,744 +0.01(+0.10%)
Sep 08, 2021 9.726 9.726 9.592 9.649 41,566 -0.10(-0.98%)
Sep 07, 2021 9.822 9.822 9.745 9.745 1,934 -0.09(-0.92%)
Sep 03, 2021 9.936 9.956 9.793 9.836 23,996 -0.09(-0.87%)
Sep 02, 2021 9.896 9.965 9.896 9.922 8,793 +0.03(+0.26%)
Sep 01, 2021 9.870 9.898 9.861 9.896 5,422 +0.03(+0.32%)
Aug 31, 2021 9.774 9.870 9.774 9.865 6,849 +0.05(+0.54%)
Aug 30, 2021 9.793 9.846 9.735 9.812 2,581 +0.06(+0.64%)
Aug 27, 2021 9.640 9.774 9.640 9.750 2,370 +0.18(+1.87%)
Aug 26, 2021 9.601 9.677 9.571 9.571 14,203 -0.09(-0.92%)
Aug 25, 2021 9.707 9.707 9.630 9.660 9,399 -0.07(-0.67%)
Aug 24, 2021 9.802 9.802 9.707 9.726 15,713 +0.04(+0.40%)
Aug 23, 2021 9.687 9.697 9.668 9.687 11,715 +0.10(+1.00%)
Aug 20, 2021 9.478 9.640 9.478 9.592 23,460 -0.01(-0.10%)
Aug 19, 2021 9.630 9.630 9.486 9.601 64,894 -0.04(-0.38%)
Aug 18, 2021 9.266 9.679 9.266 9.638 126,440 +0.31(+3.32%)
Aug 17, 2021 9.228 9.352 9.170 9.328 4,073 +0.07(+0.77%)
Aug 16, 2021 9.304 9.316 9.237 9.257 10,135 -0.10(-1.03%)
Aug 13, 2021 9.256 9.354 9.236 9.354 9,206 +0.18(+2.00%)
Aug 12, 2021 9.228 9.295 9.084 9.170 799,310 +0.06(+0.63%)
Aug 11, 2021 9.132 9.160 9.093 9.113 4,840 +0.08(+0.85%)
Aug 10, 2021 8.988 9.093 8.948 9.036 7,579 +0.12(+1.40%)
Aug 09, 2021 9.036 9.036 8.873 8.911 29,788 +0.02(+0.27%)
Aug 06, 2021 8.998 8.998 8.888 8.888 4,459 -0.09(-1.01%)
Aug 05, 2021 9.026 9.055 8.959 8.978 5,924 -0.04(-0.42%)
Aug 04, 2021 8.988 9.036 8.988 9.017 14,039 +0.01(+0.16%)
Aug 03, 2021 8.960 9.002 8.960 9.002 4,446 -0.06(-0.63%)
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.