iShares MSCI Colombia ETF (ICOL) Historical Stock Data

9.02 ↑0.00 (0.00%)
As of August 22, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ICOL is down -0.03% a day on average. There have been 13 days where iShares MSCI Colombia ETF closed green and 17 days where ICOL closed red.

DateOpenCloseChangeLowHighVolume
2022-08-229.009.02↑$0.02 (0.22%)9.009.054.13K
2022-08-198.979.04↑$0.07 (0.78%)8.959.0467.05K
2022-08-189.039.02↓$0.01 (-0.11%)8.969.03207.98K
2022-08-179.079.14↑$0.07 (0.77%)9.059.144.57K
2022-08-169.219.20↓$0.01 (-0.11%)9.139.256.61K
2022-08-159.319.23↓$0.08 (-0.86%)9.229.311.65K
2022-08-129.209.31↑$0.11 (1.20%)9.209.3125.63K
2022-08-119.119.15↑$0.04 (0.44%)9.119.192.71K
2022-08-109.039.01↓$0.02 (-0.22%)9.019.0610.13K
2022-08-099.038.83↓$0.20 (-2.21%)8.839.08321.45K
2022-08-088.848.90↑$0.06 (0.68%)8.848.9763.95K
2022-08-058.598.77↑$0.18 (2.10%)8.598.775.69K
2022-08-048.768.68↓$0.08 (-0.91%)8.658.7617.73K
2022-08-038.708.67↓$0.03 (-0.32%)8.628.711.80K
2022-08-028.728.62↓$0.10 (-1.15%)8.628.728.70K
2022-08-018.738.81↑$0.08 (0.92%)8.718.8766.13K
2022-07-298.778.75↓$0.02 (-0.23%)8.758.947.08K
2022-07-288.738.73↓$0.01 (-0.06%)8.608.7432.17K
2022-07-278.548.62↑$0.08 (0.94%)8.508.623.24K
2022-07-268.508.43↓$0.07 (-0.78%)8.418.501.86K
2022-07-258.408.44↑$0.04 (0.48%)8.328.443.06K
2022-07-228.478.31↓$0.16 (-1.89%)8.318.5411.72K
2022-07-218.588.51↓$0.07 (-0.82%)8.438.64134.39K
2022-07-208.648.70↑$0.06 (0.69%)8.648.7329.79K
2022-07-198.678.65↓$0.02 (-0.21%)8.618.702.45K
2022-07-188.548.50↓$0.04 (-0.47%)8.468.573.91K
2022-07-158.218.32↑$0.11 (1.36%)8.158.328.81K
2022-07-148.208.06↓$0.14 (-1.71%)8.008.2010.93K
2022-07-138.268.40↑$0.14 (1.69%)8.268.4621.03K
2022-07-128.368.26↓$0.10 (-1.20%)8.268.379.41K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$ICOL rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
jchonnee

$ICOL Shorts are calling in all the favors

0 Like Report
wsb_pro

$ICOL bag holders for life club

0 Like Report