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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 9.00 | 9.02 | ↑$0.02 (0.22%) | 9.00 | 9.05 | 4.13K |
| 2022-08-19 | 8.97 | 9.04 | ↑$0.07 (0.78%) | 8.95 | 9.04 | 67.05K |
| 2022-08-18 | 9.03 | 9.02 | ↓$0.01 (-0.11%) | 8.96 | 9.03 | 207.98K |
| 2022-08-17 | 9.07 | 9.14 | ↑$0.07 (0.77%) | 9.05 | 9.14 | 4.57K |
| 2022-08-16 | 9.21 | 9.20 | ↓$0.01 (-0.11%) | 9.13 | 9.25 | 6.61K |
| 2022-08-15 | 9.31 | 9.23 | ↓$0.08 (-0.86%) | 9.22 | 9.31 | 1.65K |
| 2022-08-12 | 9.20 | 9.31 | ↑$0.11 (1.20%) | 9.20 | 9.31 | 25.63K |
| 2022-08-11 | 9.11 | 9.15 | ↑$0.04 (0.44%) | 9.11 | 9.19 | 2.71K |
| 2022-08-10 | 9.03 | 9.01 | ↓$0.02 (-0.22%) | 9.01 | 9.06 | 10.13K |
| 2022-08-09 | 9.03 | 8.83 | ↓$0.20 (-2.21%) | 8.83 | 9.08 | 321.45K |
| 2022-08-08 | 8.84 | 8.90 | ↑$0.06 (0.68%) | 8.84 | 8.97 | 63.95K |
| 2022-08-05 | 8.59 | 8.77 | ↑$0.18 (2.10%) | 8.59 | 8.77 | 5.69K |
| 2022-08-04 | 8.76 | 8.68 | ↓$0.08 (-0.91%) | 8.65 | 8.76 | 17.73K |
| 2022-08-03 | 8.70 | 8.67 | ↓$0.03 (-0.32%) | 8.62 | 8.71 | 1.80K |
| 2022-08-02 | 8.72 | 8.62 | ↓$0.10 (-1.15%) | 8.62 | 8.72 | 8.70K |
| 2022-08-01 | 8.73 | 8.81 | ↑$0.08 (0.92%) | 8.71 | 8.87 | 66.13K |
| 2022-07-29 | 8.77 | 8.75 | ↓$0.02 (-0.23%) | 8.75 | 8.94 | 7.08K |
| 2022-07-28 | 8.73 | 8.73 | ↓$0.01 (-0.06%) | 8.60 | 8.74 | 32.17K |
| 2022-07-27 | 8.54 | 8.62 | ↑$0.08 (0.94%) | 8.50 | 8.62 | 3.24K |
| 2022-07-26 | 8.50 | 8.43 | ↓$0.07 (-0.78%) | 8.41 | 8.50 | 1.86K |
| 2022-07-25 | 8.40 | 8.44 | ↑$0.04 (0.48%) | 8.32 | 8.44 | 3.06K |
| 2022-07-22 | 8.47 | 8.31 | ↓$0.16 (-1.89%) | 8.31 | 8.54 | 11.72K |
| 2022-07-21 | 8.58 | 8.51 | ↓$0.07 (-0.82%) | 8.43 | 8.64 | 134.39K |
| 2022-07-20 | 8.64 | 8.70 | ↑$0.06 (0.69%) | 8.64 | 8.73 | 29.79K |
| 2022-07-19 | 8.67 | 8.65 | ↓$0.02 (-0.21%) | 8.61 | 8.70 | 2.45K |
| 2022-07-18 | 8.54 | 8.50 | ↓$0.04 (-0.47%) | 8.46 | 8.57 | 3.91K |
| 2022-07-15 | 8.21 | 8.32 | ↑$0.11 (1.36%) | 8.15 | 8.32 | 8.81K |
| 2022-07-14 | 8.20 | 8.06 | ↓$0.14 (-1.71%) | 8.00 | 8.20 | 10.93K |
| 2022-07-13 | 8.26 | 8.40 | ↑$0.14 (1.69%) | 8.26 | 8.46 | 21.03K |
| 2022-07-12 | 8.36 | 8.26 | ↓$0.10 (-1.20%) | 8.26 | 8.37 | 9.41K |
Create an account or log in to view more rows.
$ICOL -
Buy
buy
buy!
$ICOL bounce back baby
$ICOL today feels different to the moon
$ICOL coming now
$ICOL Green by EOD guarentee
$ICOL wow
$ICOL watch this fly!!!!
$ICOL Buy the dip
$ICOL rocket fuel tanks are full. Gonna shoot to the stars
$ICOL Another boring day I believe