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 (%)
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%)
Aug 02, 2021 9.122 9.150 9.055 9.060 4,194 -0.03(-0.30%)
Jul 30, 2021 9.218 9.218 9.065 9.087 7,483 -0.09(-0.96%)
Jul 29, 2021 9.132 9.247 9.113 9.175 8,113 +0.08(+0.90%)
Jul 28, 2021 9.065 9.093 9.065 9.093 1,736 +0.02(+0.17%)
Jul 27, 2021 9.141 9.141 9.075 9.078 12,646 -0.05(-0.59%)
Jul 26, 2021 9.160 9.160 9.093 9.132 1,264 +0.02(+0.21%)
Jul 23, 2021 9.122 9.141 9.074 9.113 4,743 -0.02(-0.21%)
Jul 22, 2021 9.228 9.228 9.114 9.132 1,092 -0.05(-0.52%)
Jul 21, 2021 9.151 9.256 9.151 9.180 9,764 +0.02(+0.21%)
Jul 20, 2021 9.065 9.173 9.065 9.160 7,124 +0.03(+0.37%)
Jul 19, 2021 9.267 9.267 9.122 9.127 9,168 -0.32(-3.40%)
Jul 16, 2021 9.592 9.592 9.419 9.448 17,206 +0.01(+0.10%)
Jul 15, 2021 9.477 9.496 9.438 9.438 2,203 -0.18(-1.84%)
Jul 14, 2021 9.668 9.668 9.582 9.616 29,717 +0.02(+0.20%)
Jul 13, 2021 9.630 9.630 9.563 9.596 2,327 -0.06(-0.64%)
Jul 12, 2021 9.592 9.659 9.515 9.659 3,470 +0.09(+0.95%)
Jul 09, 2021 9.515 9.582 9.515 9.568 955 +0.11(+1.11%)
Jul 08, 2021 9.304 9.486 9.304 9.462 137,876 -0.10(-1.05%)
Jul 07, 2021 9.592 9.592 9.419 9.563 13,679 -0.05(-0.50%)
Jul 06, 2021 9.783 9.783 9.592 9.611 3,311 -0.19(-1.91%)
Jul 02, 2021 9.496 9.798 9.486 9.798 1,058 +0.29(+3.02%)
Jul 01, 2021 9.582 9.582 9.510 9.510 1,479 -0.05(-0.50%)
Jun 30, 2021 9.563 9.572 9.558 9.558 4,488 -0.03(-0.35%)
Jun 29, 2021 9.735 9.735 9.486 9.592 26,641 -0.11(-1.14%)
Jun 28, 2021 9.755 9.779 9.702 9.702 13,398 -0.09(-0.93%)
Jun 25, 2021 9.822 9.822 9.764 9.793 1,988 +0.07(+0.74%)
Jun 24, 2021 9.429 9.755 9.429 9.721 7,887 +0.28(+2.94%)
Jun 23, 2021 9.448 9.505 9.429 9.443 26,520 +0.01(+0.15%)
Jun 22, 2021 9.534 9.534 9.410 9.429 2,567 -0.07(-0.71%)
Jun 21, 2021 9.544 9.544 9.434 9.496 17,488 +0.08(+0.81%)
Jun 18, 2021 9.448 9.448 9.405 9.419 16,421 -0.07(-0.71%)
Jun 17, 2021 9.678 9.678 9.438 9.486 120,946 -0.25(-2.56%)
Jun 16, 2021 9.707 9.822 9.678 9.735 2,942 +0.04(+0.44%)
Jun 15, 2021 9.850 9.850 9.674 9.692 7,594 -0.15(-1.51%)
Jun 14, 2021 9.927 9.975 9.812 9.841 14,553 -0.12(-1.25%)
Jun 11, 2021 9.985 10.01 9.965 9.965 11,288 -0.03(-0.29%)
Jun 10, 2021 9.965 10.06 9.941 9.994 18,073 -0.10(-0.96%)
Jun 09, 2021 10.13 10.15 9.948 10.09 162,349 +0.15(+1.49%)
Jun 08, 2021 9.833 9.943 9.833 9.943 3,412 +0.03(+0.34%)
Jun 07, 2021 9.910 10.02 9.786 9.910 558,496 +0.06(+0.58%)
Jun 04, 2021 9.767 9.929 9.767 9.853 9,167 +0.13(+1.38%)
Jun 03, 2021 9.690 9.719 9.690 9.719 2,901 +0.02(+0.19%)
Jun 02, 2021 9.623 9.738 9.623 9.700 26,047 +0.08(+0.80%)
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.