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, 2021 9.404 9.404 9.242 9.251 9,636 -0.18(-1.87%)
Apr 29, 2021 9.576 9.585 9.428 9.428 7,044 -0.10(-1.10%)
Apr 28, 2021 9.576 9.576 9.510 9.533 1,746 +0.02(+0.20%)
Apr 27, 2021 9.490 9.547 9.490 9.514 3,644 -0.02(-0.25%)
Apr 26, 2021 9.585 9.662 9.537 9.537 69,952 -0.10(-1.03%)
Apr 23, 2021 9.681 9.709 9.637 9.637 20,844 -0.04(-0.40%)
Apr 22, 2021 9.805 9.843 9.644 9.675 9,504 -0.07(-0.74%)
Apr 21, 2021 9.757 9.766 9.747 9.747 549 +0.01(+0.15%)
Apr 20, 2021 9.833 9.833 9.690 9.733 3,138 -0.13(-1.31%)
Apr 19, 2021 9.967 9.967 9.862 9.862 2,881 -0.14(-1.43%)
Apr 16, 2021 9.911 10.01 9.910 10.01 5,446 +0.10(+1.00%)
Apr 15, 2021 9.881 9.955 9.880 9.906 5,601 +0.02(+0.25%)
Apr 14, 2021 9.786 10.01 9.748 9.882 963,963 +0.17(+1.73%)
Apr 13, 2021 9.767 9.767 9.671 9.714 4,940 -0.06(-0.58%)
Apr 12, 2021 9.862 9.900 9.757 9.770 4,632 -0.09(-0.93%)
Apr 09, 2021 9.862 9.919 9.862 9.862 1,885 -0.09(-0.86%)
Apr 08, 2021 9.910 9.996 9.895 9.948 7,274 +0.10(+1.07%)
Apr 07, 2021 9.844 9.891 9.824 9.843 2,143 -0.00(-0.05%)
Apr 06, 2021 9.824 9.862 9.824 9.848 5,210 +0.10(+0.98%)
Apr 05, 2021 9.824 9.843 9.719 9.752 5,362 -0.05(-0.54%)
Apr 01, 2021 9.748 9.853 9.748 9.805 4,713 +0.03(+0.29%)
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%)
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.