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 (%)
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%)
Nov 02, 2015
10.56
10.56
10.32
10.42
8,284
+0.04(+0.42%)
Oct 30, 2015
10.39
10.39
10.37
10.37
2,702
+0.05(+0.53%)
Oct 29, 2015
10.43
10.43
10.31
10.32
30,842
-0.01(-0.09%)
Oct 28, 2015
10.24
10.33
10.24
10.33
1,571
+0.09(+0.92%)
Oct 27, 2015
10.38
10.38
10.23
10.23
1,662
-0.27(-2.58%)
Oct 23, 2015
10.58
10.59
10.50
10.50
10
-0.08(-0.72%)
Oct 22, 2015
10.49
10.58
10.45
10.58
14,710
+0.26(+2.53%)
Oct 21, 2015
10.30
10.34
10.30
10.32
508
-0.15(-1.45%)
Oct 20, 2015
10.47
10.47
10.45
10.47
354
+0.01(+0.08%)
Oct 19, 2015
10.68
10.68
10.46
10.46
2,692
-0.23(-2.14%)
Oct 16, 2015
10.72
10.74
10.69
10.69
3,071
-0.05(-0.47%)
Oct 15, 2015
10.61
10.81
10.61
10.74
5,555
-0.02(-0.16%)
Oct 14, 2015
10.72
10.76
10.72
10.76
1,823
-0.05(-0.47%)
Oct 13, 2015
10.87
10.88
10.81
10.81
3,600
-0.30(-2.67%)
Oct 12, 2015
11.12
11.12
11.03
11.11
17,214
+0.04(+0.38%)
Oct 09, 2015
11.08
11.15
11.06
11.06
9,522
+0.08(+0.69%)
Oct 08, 2015
10.86
11.08
10.84
10.99
77,780
+0.09(+0.85%)
Oct 07, 2015
10.83
10.99
10.79
10.89
9,937
+0.28(+2.63%)
Oct 06, 2015
10.46
10.65
10.46
10.61
7,890
+0.29(+2.78%)
Oct 05, 2015
10.18
10.33
10.18
10.33
3,345
+0.49(+4.96%)
Oct 02, 2015
9.898
9.932
9.687
9.839
14,206
+0.00(+0.00%)
Oct 01, 2015
9.932
9.983
9.839
9.839
1,244
+0.21(+2.19%)
Sep 30, 2015
9.738
9.780
9.628
9.628
2,368
-0.01(-0.09%)
Sep 29, 2015
9.704
9.712
9.425
9.636
41,708
+0.01(+0.09%)
Sep 28, 2015
9.771
9.864
9.628
9.628
6,170
-0.11(-1.13%)
Sep 25, 2015
9.805
9.966
9.738
9.738
2,925
+0.05(+0.54%)
Sep 24, 2015
9.501
9.768
9.501
9.685
3,398
+0.03(+0.33%)
Sep 23, 2015
9.814
9.831
9.645
9.653
22,028
-0.21(-2.14%)
Sep 22, 2015
10.15
10.17
9.822
9.864
19,572
-0.32(-3.15%)
Sep 21, 2015
10.46
10.53
10.19
10.19
16,536
-0.24(-2.27%)
Sep 18, 2015
10.52
10.61
10.42
10.42
3,907
-0.21(-1.99%)
Sep 17, 2015
10.60
10.84
10.50
10.63
4,719
+0.09(+0.81%)
Sep 16, 2015
10.58
10.58
10.55
10.55
420
+0.04(+0.39%)
Sep 15, 2015
10.30
10.51
10.30
10.51
25,497
+0.27(+2.64%)
Sep 14, 2015
10.40
10.40
10.13
10.24
7,385
-0.08(-0.82%)
Sep 11, 2015
10.29
10.42
10.22
10.32
9,123
+0.16(+1.58%)
Sep 10, 2015
9.701
10.16
9.701
10.16
1,708
+0.08(+0.84%)
Sep 09, 2015
10.07
10.13
9.966
10.08
9,405
-0.01(-0.12%)
Sep 08, 2015
10.11
10.11
10.05
10.09
2,139
+0.05(+0.46%)
Sep 04, 2015
10.02
10.04
10.04
10.04
7,459
-0.09(-0.92%)
Sep 03, 2015
9.864
10.15
9.771
10.13
8,020
+0.33(+3.36%)
Sep 02, 2015
9.822
9.822
9.763
9.805
81,436
-0.20(-2.03%)
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
.