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 (%)
Apr 30, 2020 7.378 7.452 7.304 7.304 18,607 -0.10(-1.37%)
Apr 29, 2020 7.304 7.424 7.297 7.406 6,223 +0.25(+3.48%)
Apr 28, 2020 7.092 7.212 7.074 7.157 21,578 +0.18(+2.51%)
Apr 27, 2020 7.074 7.074 6.981 6.981 9,522 +0.01(+0.13%)
Apr 24, 2020 7.249 7.249 6.972 6.972 32,095 -0.14(-1.95%)
Apr 23, 2020 7.037 7.110 7.009 7.110 1,040,470 +0.13(+1.85%)
Apr 22, 2020 7.037 7.037 6.981 6.981 11,200 +0.07(+1.07%)
Apr 21, 2020 7.203 7.221 6.908 6.908 9,919 -0.39(-5.31%)
Apr 20, 2020 7.442 7.442 7.249 7.295 17,737 -0.19(-2.59%)
Apr 17, 2020 7.525 7.553 7.442 7.489 19,517 +0.12(+1.63%)
Apr 16, 2020 7.553 7.553 7.350 7.369 18,727 -0.06(-0.87%)
Apr 15, 2020 7.378 7.507 7.230 7.433 9,526 -0.21(-2.77%)
Apr 14, 2020 7.701 7.784 7.240 7.645 1,047,422 +0.03(+0.36%)
Apr 13, 2020 7.691 7.691 7.553 7.618 23,250 -0.02(-0.29%)
Apr 09, 2020 7.719 7.793 7.592 7.640 18,650 +0.08(+1.02%)
Apr 08, 2020 7.470 7.562 7.406 7.562 6,814 +0.22(+3.02%)
Apr 07, 2020 7.581 7.618 7.341 7.341 7,435 +0.11(+1.53%)
Apr 06, 2020 7.120 7.244 7.110 7.230 6,260 +0.35(+5.14%)
Apr 03, 2020 6.825 6.908 6.797 6.877 10,084 +0.21(+3.14%)
Apr 02, 2020 6.336 6.796 6.336 6.668 22,099 +0.29(+4.48%)
Apr 01, 2020 6.788 6.788 6.345 6.382 42,326 -0.41(-5.98%)
Mar 31, 2020 6.806 6.806 6.760 6.788 12,203 +0.10(+1.52%)
Mar 30, 2020 6.935 6.935 6.631 6.686 20,199 -0.24(-3.46%)
Mar 27, 2020 6.954 7.027 6.520 6.926 14,638 -0.20(-2.85%)
Mar 26, 2020 6.493 7.147 6.487 7.129 43,267 +0.79(+12.52%)
Mar 25, 2020 5.727 6.437 5.727 6.336 17,526 +0.72(+12.90%)
Mar 24, 2020 5.423 5.801 5.423 5.612 25,113 +0.25(+4.73%)
Mar 23, 2020 5.552 5.552 5.321 5.358 27,032 -0.18(-3.28%)
Mar 20, 2020 5.653 5.912 5.540 5.540 14,529 -0.01(-0.21%)
Mar 19, 2020 5.395 5.672 5.395 5.552 15,160 +0.31(+5.99%)
Mar 18, 2020 5.801 5.967 5.212 5.238 57,861 -0.91(-14.81%)
Mar 17, 2020 6.400 6.405 6.087 6.149 17,111 -0.08(-1.23%)
Mar 16, 2020 6.917 6.917 6.225 6.225 28,658 -1.08(-14.77%)
Mar 13, 2020 8.272 8.272 7.304 7.304 24,071 -0.01(-0.16%)
Mar 12, 2020 8.070 8.070 7.193 7.316 129,197 -0.98(-11.86%)
Mar 11, 2020 8.964 8.964 8.157 8.300 53,496 -0.75(-8.26%)
Mar 10, 2020 9.038 9.121 8.780 9.047 32,855 +0.25(+2.88%)
Mar 09, 2020 9.545 9.554 8.761 8.794 22,202 -1.65(-15.76%)
Mar 06, 2020 10.85 10.85 10.44 10.44 16,264 -0.38(-3.50%)
Mar 05, 2020 10.93 10.93 10.74 10.82 8,821 -0.22(-2.00%)
Mar 04, 2020 11.08 11.09 11.02 11.04 2,208 +0.11(+1.01%)
Mar 03, 2020 10.98 11.21 10.93 10.93 11,075 -0.14(-1.25%)
Mar 02, 2020 10.85 11.25 10.85 11.07 6,483 +0.27(+2.52%)
Feb 28, 2020 10.90 10.99 10.75 10.80 13,553 -0.38(-3.42%)
Feb 27, 2020 11.45 11.45 10.99 11.18 4,630 -0.35(-3.04%)
Feb 26, 2020 11.80 11.82 11.53 11.53 4,630 -0.24(-2.01%)
Feb 25, 2020 11.80 11.87 11.76 11.76 7,051 -0.10(-0.84%)
Feb 24, 2020 11.81 11.86 11.80 11.86 3,299 -0.35(-2.87%)
Feb 21, 2020 12.32 12.32 12.22 12.22 6,397 -0.18(-1.45%)
Feb 20, 2020 12.39 12.51 12.39 12.39 1,171 -0.07(-0.53%)
Feb 19, 2020 12.38 12.46 12.38 12.46 9,328 +0.09(+0.72%)
Feb 18, 2020 12.34 12.37 12.33 12.37 4,290 -0.08(-0.63%)
Feb 14, 2020 12.53 12.57 12.42 12.45 2,385 -0.05(-0.37%)
Feb 13, 2020 12.45 12.51 12.42 12.50 38,122 +0.06(+0.45%)
Feb 12, 2020 12.39 12.44 12.39 12.44 1,333 +0.18(+1.43%)
Feb 11, 2020 12.24 12.27 12.24 12.27 1,653 +0.13(+1.06%)
Feb 10, 2020 12.12 12.15 12.12 12.14 2,478 -0.16(-1.31%)
Feb 07, 2020 12.28 12.30 12.28 12.30 325 -0.06(-0.45%)
Feb 06, 2020 12.45 12.45 12.34 12.35 13,454 -0.10(-0.78%)
Feb 05, 2020 12.41 12.50 12.41 12.45 11,393 +0.16(+1.27%)
Feb 04, 2020 12.19 12.30 12.18 12.29 25,317 +0.28(+2.30%)
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.