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 30, 2020 7.560 7.640 7.560 7.640 745 +0.09(+1.18%)
Oct 29, 2020 7.508 7.574 7.386 7.551 9,765 -0.07(-0.92%)
Oct 28, 2020 7.818 7.818 7.616 7.621 3,021 -0.25(-3.13%)
Oct 27, 2020 7.868 7.884 7.867 7.867 925 -0.01(-0.09%)
Oct 26, 2020 7.818 7.907 7.818 7.874 2,643 -0.14(-1.70%)
Oct 23, 2020 8.071 8.071 7.992 8.010 213 +0.03(+0.39%)
Oct 22, 2020 8.071 8.071 7.978 7.979 2,741 -0.07(-0.90%)
Oct 21, 2020 7.987 8.053 7.987 8.052 2,133 +0.08(+1.05%)
Oct 20, 2020 7.940 7.996 7.921 7.968 13,090 +0.12(+1.47%)
Oct 19, 2020 7.893 7.921 7.853 7.853 1,394 +0.04(+0.52%)
Oct 16, 2020 7.766 7.912 7.766 7.812 6,392 +0.04(+0.46%)
Oct 15, 2020 7.781 7.781 7.752 7.776 747 -0.01(-0.18%)
Oct 14, 2020 7.771 7.790 7.771 7.790 1,114 +0.01(+0.12%)
Oct 13, 2020 7.968 7.968 7.771 7.781 2,268 -0.20(-2.50%)
Oct 12, 2020 8.053 8.053 7.950 7.980 3,671 +0.08(+1.04%)
Oct 09, 2020 7.912 7.934 7.870 7.898 7,138 +0.02(+0.29%)
Oct 08, 2020 7.846 7.879 7.832 7.875 1,842 +0.12(+1.58%)
Oct 07, 2020 7.743 7.752 7.743 7.752 1,019 -0.06(-0.78%)
Oct 06, 2020 7.910 7.910 7.790 7.813 3,632 -0.01(-0.18%)
Oct 05, 2020 7.940 7.940 7.818 7.827 2,407 +0.07(+0.91%)
Oct 02, 2020 7.740 7.757 7.677 7.757 10,441 -0.05(-0.60%)
Oct 01, 2020 8.015 8.015 7.771 7.804 9,619 -0.00(-0.03%)
Sep 30, 2020 7.720 7.856 7.720 7.806 4,661 +0.07(+0.88%)
Sep 29, 2020 7.752 7.752 7.720 7.738 5,034 -0.14(-1.79%)
Sep 28, 2020 7.818 7.884 7.818 7.879 5,102 +0.10(+1.27%)
Sep 25, 2020 7.771 7.781 7.771 7.781 2,983 -0.15(-1.84%)
Sep 24, 2020 7.827 7.940 7.827 7.926 3,242 +0.09(+1.12%)
Sep 23, 2020 7.949 7.955 7.838 7.838 14,666 -0.20(-2.49%)
Sep 22, 2020 8.114 8.114 7.978 8.039 9,159 -0.09(-1.10%)
Sep 21, 2020 8.165 8.165 8.043 8.128 7,193 -0.16(-1.93%)
Sep 18, 2020 8.259 8.287 8.259 8.287 4,048 -0.01(-0.11%)
Sep 17, 2020 8.353 8.353 8.287 8.297 1,061 -0.06(-0.68%)
Sep 16, 2020 8.362 8.362 8.334 8.354 3,805 +0.00(+0.01%)
Sep 15, 2020 8.503 8.503 8.353 8.353 4,595 -0.01(-0.14%)
Sep 14, 2020 8.503 8.503 8.362 8.365 1,601 +0.01(+0.09%)
Sep 11, 2020 8.503 8.503 8.353 8.357 10,867 -0.00(-0.01%)
Sep 10, 2020 8.494 8.525 8.353 8.358 10,524 -0.19(-2.20%)
Sep 09, 2020 8.529 8.545 8.529 8.545 884 +0.09(+1.05%)
Sep 08, 2020 8.503 8.503 8.438 8.456 1,302 -0.11(-1.26%)
Sep 04, 2020 8.606 8.606 8.513 8.564 4,688 -0.08(-0.97%)
Sep 03, 2020 8.789 8.789 8.550 8.648 6,321 -0.16(-1.82%)
Sep 02, 2020 8.766 8.813 8.766 8.808 2,739 +0.11(+1.24%)
Sep 01, 2020 8.438 8.700 8.438 8.700 24,298 +0.39(+4.69%)
Aug 31, 2020 8.334 8.381 8.306 8.311 5,231 -0.11(-1.33%)
Aug 28, 2020 8.353 8.433 8.353 8.422 34,201 +0.20(+2.38%)
Aug 27, 2020 8.278 8.278 8.226 8.226 18,230 -0.08(-1.02%)
Aug 26, 2020 8.184 8.325 8.184 8.311 2,417 +0.09(+1.08%)
Aug 25, 2020 8.184 8.222 8.156 8.222 22,825 +0.06(+0.69%)
Aug 24, 2020 8.090 8.165 8.090 8.165 3,033 +0.09(+1.09%)
Aug 21, 2020 8.090 8.090 8.051 8.077 1,065 -0.04(-0.45%)
Aug 20, 2020 8.015 8.114 8.015 8.114 2,820 -0.01(-0.11%)
Aug 19, 2020 8.137 8.163 8.090 8.123 2,523 +0.08(+0.99%)
Aug 18, 2020 7.996 8.062 7.987 8.043 7,148 +0.08(+0.94%)
Aug 17, 2020 8.053 8.053 7.968 7.968 21,317 -0.07(-0.84%)
Aug 14, 2020 8.030 8.039 8.030 8.036 1,704 +0.00(+0.02%)
Aug 13, 2020 8.025 8.081 8.025 8.034 17,426 +0.00(+0.00%)
Aug 12, 2020 8.034 8.034 7.980 8.034 4,501 +0.03(+0.35%)
Aug 11, 2020 8.034 8.089 7.996 8.006 6,441 +0.01(+0.13%)
Aug 10, 2020 7.959 8.006 7.957 7.995 18,858 +0.08(+1.05%)
Aug 07, 2020 8.015 8.025 7.893 7.912 21,522 -0.13(-1.63%)
Aug 06, 2020 7.959 8.043 7.964 8.043 16,226 +0.07(+0.82%)
Aug 05, 2020 8.043 8.081 7.968 7.978 12,204 -0.04(-0.47%)
Aug 04, 2020 7.987 8.034 7.968 8.015 29,634 -0.08(-0.93%)
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.