Canada Markets closed

iShares MSCI Colombia ETF (ICOL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
9.14-0.06 (-0.65%)
At close: 03:59PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20229.079.149.059.149.144,574
Aug 16, 20229.219.259.139.209.206,600
Aug 15, 20229.319.319.229.239.231,600
Aug 12, 20229.209.359.209.319.3125,600
Aug 11, 20229.119.199.119.159.152,700
Aug 10, 20229.039.069.019.019.0110,100
Aug 09, 20229.039.088.838.838.83321,500
Aug 08, 20228.848.978.848.908.9063,900
Aug 05, 20228.598.778.598.778.775,700
Aug 04, 20228.768.768.658.688.6817,700
Aug 03, 20228.708.708.628.678.671,800
Aug 02, 20228.728.738.628.628.628,700
Aug 01, 20228.738.878.718.818.8166,100
Jul 29, 20228.778.948.758.758.757,100
Jul 28, 20228.738.748.608.738.7332,200
Jul 27, 20228.548.628.508.628.623,200
Jul 26, 20228.508.508.418.438.431,900
Jul 25, 20228.408.448.328.448.443,100
Jul 22, 20228.478.588.318.318.3111,700
Jul 21, 20228.588.648.438.518.51134,400
Jul 20, 20228.648.738.648.708.7029,800
Jul 19, 20228.678.708.618.658.652,400
Jul 18, 20228.548.578.468.508.503,900
Jul 15, 20228.218.328.158.328.329,800
Jul 14, 20228.208.208.008.068.0610,900
Jul 13, 20228.268.468.268.408.4021,000
Jul 12, 20228.368.378.268.268.269,400
Jul 11, 20228.518.608.408.458.455,300
Jul 08, 20228.758.758.678.758.7516,400
Jul 07, 20228.818.818.658.718.7192,200
Jul 06, 20228.798.848.578.668.663,700
Jul 05, 20228.898.918.788.848.8416,200
Jul 01, 20228.969.148.969.149.14125,300
Jun 30, 20229.009.139.009.019.019,600
Jun 29, 20229.309.309.179.179.171,400
Jun 28, 20229.359.449.239.359.35223,300
Jun 27, 20229.189.259.169.259.25114,500
Jun 24, 20229.129.168.959.109.10307,800
Jun 23, 20229.409.418.999.029.0222,700
Jun 22, 20229.459.579.409.459.45359,700
Jun 21, 20229.9710.009.199.519.51207,800
Jun 17, 202210.3610.3610.2310.3310.33141,900
Jun 16, 202210.1010.3010.1010.3010.3013,500
Jun 15, 202210.5310.5310.4310.4710.475,700
Jun 14, 202210.4010.4110.3110.3510.358,900
Jun 13, 202210.5910.6010.2410.3210.3231,700
Jun 10, 202210.9010.9010.7110.8210.824,700
Jun 09, 202211.3311.3311.1111.1411.1458,100
Jun 09, 20220.415 Dividend
Jun 08, 202211.9811.9811.7711.8211.403,800
Jun 07, 202212.0112.0611.9011.9411.5230,500
Jun 06, 202212.2712.2712.0612.1211.6955,300
Jun 03, 202211.9612.1611.9612.1111.686,200
Jun 02, 202212.1012.2112.0712.2111.7816,000
Jun 01, 202212.0912.0912.0112.0811.663,000
May 31, 202211.7412.2111.7012.0411.6249,300
May 27, 202211.1611.2911.1611.2910.8917,900
May 26, 202211.0511.1711.0511.1510.767,100
May 25, 202210.7911.0010.7911.0010.616,400
May 24, 202210.7710.7910.7010.7810.404,700
May 23, 202210.8210.8810.7610.7810.4010,200
May 20, 202210.4610.6310.4610.6310.262,400
May 19, 202210.3910.5210.1610.169.807,600
May 18, 202210.8710.8710.4610.4610.093,600
May 17, 202211.0811.0810.8610.9210.5468,300
May 16, 202210.7110.8410.7110.8210.4412,800
May 13, 202210.7010.8110.7010.7110.3397,300
May 12, 202210.5010.5910.5010.5810.212,300
May 11, 202210.6010.7110.5810.6110.249,800
May 10, 202210.6910.7510.5610.6310.266,500
May 09, 202210.9010.9810.6110.6310.268,700
May 06, 202211.1411.1911.0811.1010.714,900
May 05, 202211.3811.3811.1511.1510.768,700
May 04, 202211.3911.4611.3211.3910.9912,300
May 03, 202211.3211.4311.2911.4311.0326,500
May 02, 202211.2311.3311.1511.2610.8624,600
Apr 29, 202211.5311.5711.3411.3510.9514,100
Apr 28, 202211.3211.4911.3111.4511.052,800
Apr 27, 202211.4911.5411.4611.5011.1013,800
Apr 26, 202211.5211.5711.4411.4411.04378,000
Apr 25, 202211.8411.8411.5411.6911.2811,800
Apr 22, 202212.2712.2912.0012.0411.6218,800
Apr 21, 202212.5312.5312.2712.3211.893,800
Apr 20, 202212.4412.5112.4412.4712.036,700
Apr 19, 202212.3912.5012.3512.3911.956,000
Apr 18, 202212.4712.6212.4712.5312.093,600
Apr 14, 202212.5312.5312.4012.4812.043,700
Apr 13, 202212.2812.6312.2812.5812.14271,000
Apr 12, 202212.5012.5012.3512.3511.926,400
Apr 11, 202212.4412.4412.3612.4211.984,700
Apr 08, 202212.3712.4612.3512.4612.0210,300
Apr 07, 202212.5412.5412.3212.3511.9214,100
Apr 06, 202212.5712.5812.4312.4412.0015,400
Apr 05, 202212.7312.7312.4512.6712.23447,700
Apr 04, 202212.6612.7712.6212.6212.1822,400
Apr 01, 202212.4712.6012.4212.5912.153,900
Mar 31, 202212.3212.4812.3212.3711.944,500
Mar 30, 202212.5012.5212.2712.3111.884,800
Mar 29, 202212.3112.4312.3112.4211.9816,100
Mar 28, 202212.2512.3912.1812.3111.887,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...