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 (%)
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%)
Aug 03, 2020
8.137
8.137
8.053
8.090
9,044
-0.08(-0.93%)
Jul 31, 2020
8.165
8.222
8.137
8.166
11,826
-0.08(-1.01%)
Jul 30, 2020
8.344
8.344
8.177
8.250
31,049
-0.10(-1.24%)
Jul 29, 2020
8.381
8.381
8.325
8.353
11,591
+0.00(+0.00%)
Jul 28, 2020
8.400
8.409
8.316
8.353
3,989
-0.08(-1.00%)
Jul 27, 2020
8.297
8.447
8.297
8.438
7,015
+0.12(+1.47%)
Jul 24, 2020
8.377
8.377
8.306
8.316
36,226
-0.08(-1.01%)
Jul 23, 2020
8.344
8.447
8.334
8.400
2,113
+0.03(+0.34%)
Jul 22, 2020
8.353
8.381
8.352
8.372
9,195
+0.00(+0.00%)
Jul 21, 2020
8.231
8.400
8.231
8.372
10,399
+0.16(+1.94%)
Jul 20, 2020
8.269
8.269
8.212
8.212
15,075
-0.02(-0.23%)
Jul 17, 2020
8.222
8.231
8.203
8.231
18,219
-0.07(-0.79%)
Jul 16, 2020
8.287
8.325
8.224
8.297
42,524
+0.03(+0.34%)
Jul 15, 2020
8.325
8.325
8.214
8.269
16,022
+0.03(+0.40%)
Jul 14, 2020
8.137
8.240
8.137
8.236
11,974
-0.01(-0.17%)
Jul 13, 2020
8.334
8.344
8.250
8.250
28,489
-0.00(-0.05%)
Jul 10, 2020
8.184
8.254
8.184
8.254
23,973
+0.11(+1.32%)
Jul 09, 2020
8.255
8.257
8.147
8.147
21,155
-0.08(-0.91%)
Jul 08, 2020
8.184
8.222
8.184
8.222
12,052
+0.08(+0.92%)
Jul 07, 2020
8.109
8.165
8.081
8.147
17,761
-0.09(-1.14%)
Jul 06, 2020
8.353
8.353
8.137
8.240
27,966
+0.15(+1.86%)
Jul 02, 2020
7.987
8.090
7.987
8.090
15,236
+0.29(+3.73%)
Jul 01, 2020
7.827
7.921
7.799
7.799
13,692
+0.06(+0.73%)
Jun 30, 2020
7.752
7.752
7.734
7.743
10,623
-0.04(-0.48%)
Jun 29, 2020
7.762
7.781
7.762
7.781
4,857
+0.08(+0.97%)
Jun 26, 2020
7.809
7.856
7.705
7.705
12,785
-0.24(-3.07%)
Jun 25, 2020
7.743
7.949
7.743
7.949
27,747
+0.11(+1.44%)
Jun 24, 2020
8.006
8.006
7.809
7.837
16,026
-0.17(-2.11%)
Jun 23, 2020
8.128
8.128
8.006
8.006
9,374
+0.05(+0.59%)
Jun 22, 2020
7.978
7.987
7.903
7.959
32,321
+0.03(+0.36%)
Jun 19, 2020
8.071
8.071
7.884
7.931
32,816
+0.01(+0.12%)
Jun 18, 2020
7.874
7.949
7.837
7.921
14,468
+0.02(+0.24%)
Jun 17, 2020
7.931
8.071
7.903
7.903
24,431
-0.17(-2.09%)
Jun 16, 2020
8.025
8.278
8.025
8.071
25,278
+0.15(+1.90%)
Jun 15, 2020
7.677
7.959
7.677
7.921
45,251
+0.04(+0.46%)
Jun 12, 2020
7.839
8.014
7.774
7.885
72,757
+0.10(+1.22%)
Jun 11, 2020
8.051
8.208
7.765
7.789
53,190
-0.69(-8.09%)
Jun 10, 2020
8.632
8.738
8.466
8.475
38,822
-0.22(-2.54%)
Jun 09, 2020
8.798
8.872
8.623
8.697
21,754
-0.30(-3.28%)
Jun 08, 2020
8.964
8.992
8.844
8.992
34,555
+0.15(+1.67%)
Jun 05, 2020
8.807
9.084
8.558
8.844
808,249
+0.42(+4.98%)
Jun 04, 2020
8.300
8.448
8.282
8.425
12,343
+0.00(+0.01%)
Jun 03, 2020
8.217
8.498
8.057
8.424
47,931
+0.25(+3.09%)
Jun 02, 2020
7.848
8.171
7.848
8.171
16,775
+0.45(+5.77%)
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
.