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%)
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.