Canada Markets open in 6 hrs 12 mins

iShares MSCI Colombia ETF (ICOL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.02-0.02 (-0.22%)
At close: 04:00PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 2022------
Oct 04, 2022------
Oct 03, 2022------
Sept 30, 2022------
Sept 29, 2022------
Sept 28, 2022------
Sept 27, 2022------
Sept 26, 2022------
Sept 23, 2022------
Sept 22, 2022------
Sept 21, 2022------
Sept 20, 2022------
Sept 19, 2022------
Sept 16, 2022------
Sept 15, 2022------
Sept 14, 2022------
Sept 13, 2022------
Sept 12, 2022------
Sept 09, 2022------
Sept 08, 2022------
Sept 07, 2022------
Sept 06, 2022------
Sept 02, 2022------
Sept 01, 2022------
Aug 31, 2022------
Aug 30, 2022------
Aug 29, 20229.029.029.029.029.02-
Aug 26, 20229.029.029.029.029.02-
Aug 25, 20229.029.029.029.029.02-
Aug 24, 20229.029.029.029.029.02-
Aug 23, 20229.029.029.029.029.02-
Aug 22, 20229.009.059.009.029.024,133
Aug 19, 20228.979.048.949.049.0467,060
Aug 18, 20229.039.038.969.029.02207,987
Aug 17, 20229.079.149.059.149.144,643
Aug 16, 20229.219.259.139.209.206,607
Aug 15, 20229.319.319.229.239.231,649
Aug 12, 20229.209.359.209.319.3125,628
Aug 11, 20229.119.199.119.159.152,709
Aug 10, 20229.039.069.019.019.0110,127
Aug 09, 20229.039.088.838.838.83321,452
Aug 08, 20228.848.978.848.908.9063,949
Aug 05, 20228.598.778.598.778.775,688
Aug 04, 20228.768.768.658.688.6817,725
Aug 03, 20228.708.708.628.678.671,795
Aug 02, 20228.728.738.628.628.628,703
Aug 01, 20228.738.878.718.818.8166,131
Jul 29, 20228.778.948.758.758.757,084
Jul 28, 20228.738.748.608.738.7332,167
Jul 27, 20228.548.628.508.628.623,239
Jul 26, 20228.508.508.418.438.431,861
Jul 25, 20228.408.448.328.448.443,056
Jul 22, 20228.478.588.318.318.3111,718
Jul 21, 20228.588.648.438.518.51134,394
Jul 20, 20228.648.738.648.708.7029,801
Jul 19, 20228.678.708.618.658.652,446
Jul 18, 20228.548.578.468.508.503,907
Jul 15, 20228.218.328.158.328.329,809
Jul 14, 20228.208.208.008.068.0610,929
Jul 13, 20228.268.468.268.408.4021,026
Jul 12, 20228.368.378.268.268.269,414
Jul 11, 20228.518.608.408.458.455,275
Jul 08, 20228.758.758.678.758.7516,396
Jul 07, 20228.818.818.658.718.7192,164
Jul 06, 20228.798.848.578.668.663,707
Jul 05, 20228.898.918.788.848.8416,232
Jul 01, 20228.969.148.969.149.14125,268
Jun 30, 20229.009.139.009.019.019,591
Jun 29, 20229.309.309.179.179.171,431
Jun 28, 20229.359.449.239.359.35223,327
Jun 27, 20229.189.259.169.259.25114,450
Jun 24, 20229.129.168.959.109.10307,800
Jun 23, 20229.409.418.999.029.0222,655
Jun 22, 20229.459.579.409.459.45359,684
Jun 21, 20229.9710.009.199.519.51207,815
Jun 17, 202210.3610.3610.2310.3310.33141,879
Jun 16, 202210.1010.3010.1010.3010.3013,508
Jun 15, 202210.5310.5310.4310.4710.475,737
Jun 14, 202210.4010.4110.3110.3510.358,874
Jun 13, 202210.5910.6010.2410.3210.3231,674
Jun 10, 202210.9010.9010.7110.8210.824,674
Jun 09, 202211.3311.3311.1111.1411.1458,093
Jun 08, 202211.9811.9811.7711.8211.823,765
Jun 07, 202212.0112.0611.9011.9411.9430,545
Jun 06, 202212.2712.2712.0612.1212.1255,318
Jun 03, 202211.9612.1611.9612.1112.116,178
Jun 02, 202212.1012.2112.0712.2112.2115,986
Jun 01, 202212.0912.0912.0112.0812.083,004
May 31, 202211.7412.2111.7012.0412.0449,344
May 27, 202211.1611.2811.1611.2811.2817,887
May 26, 202211.0511.1711.0511.1511.157,099
May 25, 202210.7911.0010.7911.0011.006,353
May 24, 202210.7710.7910.7010.7810.784,654
May 23, 202210.8210.8810.7610.7810.7810,186
May 20, 202210.4610.6310.4610.6310.632,433
May 19, 202210.3910.5210.1610.1610.167,636
May 18, 202210.8710.8710.4610.4610.463,619
May 17, 202211.0811.0810.8610.9210.9268,269
May 16, 202210.7110.8410.7110.8210.8212,800
May 13, 202210.7010.8110.7010.7110.7197,310
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...