Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Colombia Ishares MSCI ETF
(NY:
ICOL
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
8.797
8.797
8.789
8.788
17
+0.12(+1.36%)
Jan 28, 2016
8.653
8.670
8.627
8.670
1,472
+0.34(+4.08%)
Jan 26, 2016
8.203
8.330
8.177
8.330
7
+0.01(+0.10%)
Jan 21, 2016
8.194
8.322
8.194
8.321
42
+0.38(+4.76%)
Jan 20, 2016
8.041
8.041
7.944
7.944
485
-0.14(-1.77%)
Jan 19, 2016
8.177
8.191
8.067
8.087
2,201
-0.37(-4.38%)
Jan 14, 2016
8.364
8.457
8.457
8.457
23,200
+0.13(+1.60%)
Jan 13, 2016
8.389
8.389
8.322
8.324
573
+0.24(+2.91%)
Jan 12, 2016
8.139
8.143
8.067
8.089
4,005
-0.21(-2.50%)
Jan 11, 2016
8.296
8.296
8.296
8.296
448
-0.13(-1.51%)
Jan 08, 2016
8.423
8.423
8.423
8.423
183
+0.00(+0.00%)
Jan 07, 2016
8.534
8.585
8.372
8.423
2,122
-0.16(-1.86%)
Jan 06, 2016
8.704
8.704
8.583
8.583
1,287
-0.18(-2.05%)
Jan 05, 2016
8.678
8.839
8.678
8.763
5,192
+0.02(+0.19%)
Jan 04, 2016
8.873
8.873
8.695
8.746
11,736
-0.23(-2.54%)
Dec 31, 2015
8.890
8.974
8.974
8.974
3,179
+0.13(+1.42%)
Dec 30, 2015
8.729
8.856
8.729
8.848
5,174
-0.07(-0.76%)
Dec 29, 2015
9.009
9.009
8.916
8.916
5,010
-0.09(-0.97%)
Dec 28, 2015
8.746
9.003
8.746
9.003
10,281
-0.02(-0.25%)
Dec 24, 2015
9.001
9.026
9.026
9.026
471
+0.29(+3.30%)
Dec 23, 2015
8.355
8.763
8.355
8.738
32,983
+0.42(+5.11%)
Dec 22, 2015
8.313
8.322
8.271
8.313
10,278
+0.05(+0.62%)
Dec 21, 2015
8.279
8.279
8.262
8.262
542
+0.03(+0.31%)
Dec 18, 2015
8.211
8.237
8.203
8.237
2,588
-0.19(-2.27%)
Dec 17, 2015
8.428
8.428
8.428
8.428
353
+0.14(+1.70%)
Dec 16, 2015
8.220
8.288
8.174
8.288
7,030
+0.25(+3.16%)
Dec 15, 2015
7.956
8.046
7.939
8.034
23,953
+0.30(+3.84%)
Dec 14, 2015
7.905
7.905
7.710
7.736
20,735
-0.19(-2.43%)
Dec 11, 2015
7.897
7.990
7.897
7.929
8,224
+0.03(+0.41%)
Dec 09, 2015
7.829
7.973
7.778
7.897
2
+0.02(+0.22%)
Dec 08, 2015
7.846
7.897
7.778
7.880
10,021
+0.01(+0.06%)
Dec 07, 2015
8.305
8.305
7.875
7.875
7,859
-0.68(-7.90%)
Dec 04, 2015
8.704
8.704
8.551
8.551
1,392
-0.02(-0.20%)
Dec 03, 2015
8.551
8.576
8.516
8.568
15,228
+0.06(+0.70%)
Dec 02, 2015
8.746
8.746
8.508
8.508
1,515
-0.30(-3.38%)
Dec 01, 2015
8.789
8.865
8.644
8.806
30,226
+0.04(+0.48%)
Nov 30, 2015
8.789
8.789
8.661
8.763
4,879
+0.02(+0.19%)
Nov 27, 2015
8.831
8.839
8.729
8.746
15,816
-0.22(-2.46%)
Nov 25, 2015
8.958
8.967
8.967
8.967
20,491
-0.07(-0.75%)
Nov 24, 2015
9.069
9.179
9.035
9.035
30,601
-0.10(-1.11%)
Nov 23, 2015
9.222
9.323
9.094
9.137
123,131
-0.20(-2.09%)
Nov 20, 2015
9.060
9.332
9.022
9.332
15,055
+0.31(+3.39%)
Nov 19, 2015
8.933
9.059
8.924
9.026
36,245
+0.07(+0.76%)
Nov 18, 2015
9.001
9.054
8.958
8.958
6,995
-0.05(-0.57%)
Nov 17, 2015
9.196
9.234
8.924
9.009
21,895
-0.30(-3.19%)
Nov 16, 2015
9.289
9.306
9.289
9.306
620
-0.01(-0.09%)
Nov 13, 2015
9.374
9.408
9.196
9.315
24,510
-0.25(-2.58%)
Nov 12, 2015
9.813
9.813
9.561
9.561
6,885
-0.50(-4.97%)
Nov 11, 2015
9.986
10.06
9.986
10.06
373
-0.19(-1.83%)
Nov 10, 2015
10.10
10.25
10.10
10.25
1,123
-0.03(-0.25%)
Nov 09, 2015
10.27
10.27
10.19
10.27
59,771
-0.23(-2.16%)
Nov 06, 2015
10.47
10.52
10.41
10.50
9,076
-0.01(-0.12%)
Nov 05, 2015
10.56
10.56
10.46
10.51
2,002
-0.12(-1.11%)
Nov 04, 2015
10.62
10.63
10.62
10.63
471
-0.05(-0.48%)
Nov 03, 2015
10.61
10.68
10.61
10.68
733
+0.26(+2.54%)
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
.