iShares MSCI Colombia ETF (ICOL)
AMEX: ICOL
· Real-Time Price · USD
9.02
-0.02 (-0.22%)
At close: Aug 22, 2022, 10:00 PM
ICOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.00% | 0 |
| Aug 26, 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.00% | 0 |
| Aug 25, 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.00% | 0 |
| Aug 24, 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.00% | 0 |
| Aug 23, 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.00% | 0 |
| Aug 22, 2022 | 9.00 | 9.05 | 9.00 | 9.02 | 9.02 | -0.22% | 4,133 |
| Aug 19, 2022 | 8.97 | 9.04 | 8.94 | 9.04 | 9.04 | 0.22% | 67,060 |
| Aug 18, 2022 | 9.03 | 9.03 | 8.96 | 9.02 | 9.02 | -1.31% | 207,987 |
| Aug 17, 2022 | 9.07 | 9.14 | 9.05 | 9.14 | 9.14 | -0.65% | 4,643 |
| Aug 16, 2022 | 9.21 | 9.25 | 9.13 | 9.20 | 9.20 | -0.33% | 6,607 |
| Aug 15, 2022 | 9.31 | 9.31 | 9.22 | 9.23 | 9.23 | -0.86% | 1,649 |
| Aug 12, 2022 | 9.20 | 9.35 | 9.20 | 9.31 | 9.31 | 1.75% | 25,628 |
| Aug 11, 2022 | 9.11 | 9.18 | 9.11 | 9.15 | 9.15 | 1.55% | 2,709 |
| Aug 10, 2022 | 9.03 | 9.06 | 9.01 | 9.01 | 9.01 | 2.04% | 10,127 |
| Aug 9, 2022 | 9.03 | 9.08 | 8.83 | 8.83 | 8.83 | -0.79% | 321,452 |
| Aug 8, 2022 | 8.84 | 8.97 | 8.84 | 8.90 | 8.90 | 1.48% | 63,949 |
| Aug 5, 2022 | 8.59 | 8.77 | 8.59 | 8.77 | 8.77 | 1.04% | 5,688 |
| Aug 4, 2022 | 8.76 | 8.76 | 8.65 | 8.68 | 8.68 | 0.12% | 17,725 |
| Aug 3, 2022 | 8.70 | 8.70 | 8.62 | 8.67 | 8.67 | 0.58% | 1,795 |
| Aug 2, 2022 | 8.72 | 8.73 | 8.62 | 8.62 | 8.62 | -2.16% | 8,703 |