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 (%)
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%)
Oct 01, 2015 9.932 9.983 9.839 9.839 1,244 +0.21(+2.19%)
Sep 30, 2015 9.738 9.780 9.628 9.628 2,368 -0.01(-0.09%)
Sep 29, 2015 9.704 9.712 9.425 9.636 41,708 +0.01(+0.09%)
Sep 28, 2015 9.771 9.864 9.628 9.628 6,170 -0.11(-1.13%)
Sep 25, 2015 9.805 9.966 9.738 9.738 2,925 +0.05(+0.54%)
Sep 24, 2015 9.501 9.768 9.501 9.685 3,398 +0.03(+0.33%)
Sep 23, 2015 9.814 9.831 9.645 9.653 22,028 -0.21(-2.14%)
Sep 22, 2015 10.15 10.17 9.822 9.864 19,572 -0.32(-3.15%)
Sep 21, 2015 10.46 10.53 10.19 10.19 16,536 -0.24(-2.27%)
Sep 18, 2015 10.52 10.61 10.42 10.42 3,907 -0.21(-1.99%)
Sep 17, 2015 10.60 10.84 10.50 10.63 4,719 +0.09(+0.81%)
Sep 16, 2015 10.58 10.58 10.55 10.55 420 +0.04(+0.39%)
Sep 15, 2015 10.30 10.51 10.30 10.51 25,497 +0.27(+2.64%)
Sep 14, 2015 10.40 10.40 10.13 10.24 7,385 -0.08(-0.82%)
Sep 11, 2015 10.29 10.42 10.22 10.32 9,123 +0.16(+1.58%)
Sep 10, 2015 9.701 10.16 9.701 10.16 1,708 +0.08(+0.84%)
Sep 09, 2015 10.07 10.13 9.966 10.08 9,405 -0.01(-0.12%)
Sep 08, 2015 10.11 10.11 10.05 10.09 2,139 +0.05(+0.46%)
Sep 04, 2015 10.02 10.04 10.04 10.04 7,459 -0.09(-0.92%)
Sep 03, 2015 9.864 10.15 9.771 10.13 8,020 +0.33(+3.36%)
Sep 02, 2015 9.822 9.822 9.763 9.805 81,436 -0.20(-2.03%)
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.