iShares MSCI Colombia ETF (ICOL)
9.05
-0.12 (-1.27%)
USD |
NYSEARCA |
Jun 30, 16:00
9.05
0.00 (0.00%)
After-Hours: 20:00
ICOL Price: 9.05 for June 30, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 29, 2022 | 9.300 | 9.300 | 9.166 | 9.166 | 1431.00 |
| Jun 28, 2022 | 9.35 | 9.44 | 9.23 | 9.35 | 223327.0 |
| Jun 27, 2022 | 9.18 | 9.25 | 9.16 | 9.25 | 114450.0 |
| Jun 24, 2022 | 9.12 | 9.16 | 8.95 | 9.10 | 307800.0 |
| Jun 23, 2022 | 9.40 | 9.41 | 8.995 | 9.020 | 22655.00 |
| Jun 22, 2022 | 9.451 | 9.57 | 9.40 | 9.448 | 359684.0 |
| Jun 21, 2022 | 9.97 | 10.00 | 9.19 | 9.51 | 207815.0 |
| Jun 17, 2022 | 10.36 | 10.36 | 10.23 | 10.33 | 141879.0 |
| Jun 16, 2022 | 10.10 | 10.30 | 10.10 | 10.30 | 13508.00 |
| Jun 15, 2022 | 10.53 | 10.53 | 10.43 | 10.47 | 5737.00 |
| Jun 14, 2022 | 10.40 | 10.41 | 10.31 | 10.35 | 8874.00 |
| Jun 13, 2022 | 10.59 | 10.60 | 10.24 | 10.32 | 31674.00 |
| Jun 10, 2022 | 10.90 | 10.90 | 10.71 | 10.82 | 4674.00 |
| Jun 09, 2022 | 11.33 | 11.33 | 11.11 | 11.14 | 58093.00 |
| Jun 08, 2022 | 11.98 | 11.98 | 11.77 | 11.82 | 3765.00 |
| Jun 07, 2022 | 12.01 | 12.06 | 11.90 | 11.94 | 30545.00 |
| Jun 06, 2022 | 12.27 | 12.27 | 12.06 | 12.12 | 55318.00 |
| Jun 03, 2022 | 11.96 | 12.16 | 11.96 | 12.11 | 6178.00 |
| Jun 02, 2022 | 12.10 | 12.21 | 12.07 | 12.21 | 15986.00 |
| Jun 01, 2022 | 12.08 | 12.08 | 12.01 | 12.08 | 3004.00 |
| May 31, 2022 | 11.74 | 12.21 | 11.70 | 12.04 | 49344.00 |
| May 27, 2022 | 11.16 | 11.28 | 11.16 | 11.28 | 17887.00 |
| May 26, 2022 | 11.05 | 11.17 | 11.05 | 11.15 | 7099.00 |
| May 25, 2022 | 10.79 | 11.00 | 10.79 | 11.00 | 6353.00 |
| May 24, 2022 | 10.77 | 10.79 | 10.70 | 10.78 | 4654.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.68
Minimum
Mar 18 2020
16.44
Maximum
Apr 18 2018
11.95
Average
12.31
Median
Nov 21 2018