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, 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%)
Sep 01, 2015 9.856 10.01 9.856 10.01 7,276 -0.19(-1.82%)
Aug 31, 2015 9.847 10.19 9.814 10.19 2,379 +0.13(+1.26%)
Aug 28, 2015 9.391 10.07 9.391 10.07 18,688 +0.68(+7.29%)
Aug 27, 2015 9.374 9.383 9.273 9.383 1,161 +0.48(+5.41%)
Aug 26, 2015 8.918 8.978 8.801 8.902 11,378 -0.12(-1.31%)
Aug 25, 2015 9.087 9.130 8.969 9.020 7,772 +0.17(+1.91%)
Aug 24, 2015 9.459 9.459 8.454 8.851 9,280 -0.79(-8.23%)
Aug 21, 2015 10.01 10.02 9.560 9.645 8,280 -0.39(-3.87%)
Aug 20, 2015 10.23 10.23 10.03 10.03 7,110 -0.18(-1.78%)
Aug 19, 2015 10.35 10.36 10.21 10.21 3,182 -0.21(-2.01%)
Aug 18, 2015 10.52 10.52 10.38 10.42 9,143 -0.13(-1.26%)
Aug 17, 2015 10.60 10.60 10.56 10.56 1,369 -0.04(-0.40%)
Aug 14, 2015 10.57 10.60 10.57 10.60 1,186 -0.04(-0.38%)
Aug 13, 2015 10.60 10.64 10.60 10.64 2,514 -0.15(-1.35%)
Aug 12, 2015 10.84 10.84 10.78 10.78 830 -0.15(-1.39%)
Aug 10, 2015 10.79 10.98 10.79 10.94 11 +0.18(+1.64%)
Aug 07, 2015 10.78 10.86 10.76 10.76 7,672 -0.04(-0.33%)
Aug 06, 2015 10.79 10.82 10.75 10.80 5,321 -0.18(-1.67%)
Aug 05, 2015 10.98 11.06 10.98 10.98 2,872 -0.13(-1.14%)
Aug 04, 2015 11.13 11.13 11.11 11.11 236 +0.06(+0.51%)
Aug 03, 2015 11.25 11.36 11.05 11.05 4,208 -0.35(-3.03%)
Jul 31, 2015 11.46 11.46 11.39 11.40 950 +0.09(+0.82%)
Jul 30, 2015 11.30 11.34 11.24 11.30 6,887 -0.01(-0.07%)
Jul 29, 2015 11.14 11.36 11.14 11.31 4,386 +0.35(+3.15%)
Jul 27, 2015 11.39 10.97 10.97 10.97 46,356 -0.34(-3.05%)
Jul 24, 2015 11.30 11.32 11.30 11.31 1,291 -0.10(-0.90%)
Jul 23, 2015 11.62 11.62 11.41 11.41 3,962 -0.10(-0.88%)
Jul 22, 2015 11.60 11.65 11.51 11.51 5,157 -0.08(-0.73%)
Jul 21, 2015 11.86 11.94 11.60 11.60 7,705 -0.34(-2.83%)
Jul 20, 2015 12.19 12.19 11.94 11.94 838 -0.03(-0.28%)
Jul 17, 2015 12.43 12.43 11.94 11.97 3,457 -0.06(-0.49%)
Jul 16, 2015 12.12 12.13 12.02 12.03 8,042 -0.02(-0.14%)
Jul 15, 2015 11.94 12.15 11.92 12.04 7,680 -0.19(-1.59%)
Jul 14, 2015 12.16 12.34 12.14 12.24 783 +0.19(+1.58%)
Jul 13, 2015 12.32 12.32 12.04 12.05 4,009 +0.00(+0.03%)
Jul 10, 2015 12.06 12.11 12.00 12.04 32,009 +0.02(+0.14%)
Jul 09, 2015 11.87 12.23 11.85 12.03 7,367 -0.03(-0.28%)
Jul 08, 2015 12.14 12.14 11.94 12.06 7,735 -0.09(-0.76%)
Jul 07, 2015 12.38 12.38 12.15 12.15 1,836 -0.45(-3.55%)
Jul 06, 2015 12.57 12.60 12.47 12.60 1,280 +0.21(+1.70%)
Jul 02, 2015 12.56 12.39 12.39 12.39 2,252 -0.06(-0.51%)
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.