Columbia India Consumer ETF (INCO)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

63.10

-0.09

(-0.14%)

At close: 03:59PM EDT

64.10

+1.00

(+1.58%)

After hours:

06:00PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	63.26	63.27	63.00	63.10	63.10	49,788
17 Apr 2024	63.24	63.37	63.00	63.19	63.19	40,800
16 Apr 2024	63.31	63.32	63.09	63.15	63.15	175,000
15 Apr 2024	63.47	63.47	63.00	63.01	63.01	33,000
12 Apr 2024	63.89	63.97	63.35	63.50	63.50	64,900
11 Apr 2024	64.22	64.46	63.85	64.44	64.44	20,100
10 Apr 2024	64.17	64.36	63.87	64.23	64.23	42,000
09 Apr 2024	64.49	64.70	64.16	64.49	64.49	44,700
08 Apr 2024	64.57	64.95	64.57	64.95	64.95	27,900
05 Apr 2024	64.11	64.40	63.86	64.26	64.26	30,600
04 Apr 2024	64.08	64.26	63.65	63.82	63.82	57,300
03 Apr 2024	63.76	63.77	63.21	63.53	63.53	36,500
02 Apr 2024	63.87	63.99	63.65	63.87	63.87	41,400
01 Apr 2024	64.00	64.00	63.41	63.51	63.51	47,000
28 Mar 2024	64.02	64.27	63.86	64.01	64.01	44,900
27 Mar 2024	63.57	63.58	63.17	63.21	63.21	48,600
26 Mar 2024	63.33	63.38	63.15	63.32	63.32	26,200
25 Mar 2024	63.10	63.14	62.85	62.85	62.85	41,300
22 Mar 2024	63.15	63.18	62.81	62.85	62.85	28,200
21 Mar 2024	62.89	62.89	62.66	62.67	62.67	31,500
20 Mar 2024	62.08	62.29	61.82	62.10	62.10	31,800
19 Mar 2024	61.85	61.85	61.44	61.62	61.62	33,600
18 Mar 2024	62.55	62.55	62.36	62.40	62.40	17,800
15 Mar 2024	62.59	62.60	62.25	62.34	62.34	31,400
14 Mar 2024	62.67	62.67	62.22	62.38	62.38	19,600
13 Mar 2024	62.02	62.02	61.51	61.73	61.73	63,400
12 Mar 2024	63.50	63.50	63.06	63.18	63.18	38,700
11 Mar 2024	63.80	63.82	63.50	63.68	63.68	83,900
08 Mar 2024	64.41	64.54	64.12	64.27	64.27	63,200
07 Mar 2024	64.03	64.38	63.95	64.35	64.35	334,200
06 Mar 2024	63.82	63.89	63.52	63.80	63.80	17,600
05 Mar 2024	63.54	63.62	63.33	63.36	63.36	30,000
04 Mar 2024	63.64	63.86	63.37	63.70	63.70	50,300
01 Mar 2024	63.63	63.96	63.60	63.69	63.69	57,900
29 Feb 2024	62.56	62.59	62.25	62.51	62.51	23,600
28 Feb 2024	62.71	62.71	62.05	62.24	62.24	45,300
27 Feb 2024	63.25	63.33	63.02	63.23	63.23	34,000
26 Feb 2024	63.25	63.39	63.00	63.32	63.32	29,700
23 Feb 2024	63.32	63.64	63.21	63.43	63.43	52,000
22 Feb 2024	63.11	63.38	63.03	63.36	63.36	27,300
21 Feb 2024	62.45	62.59	62.33	62.46	62.46	23,700
20 Feb 2024	62.74	63.01	62.67	62.97	62.97	32,100
16 Feb 2024	62.29	62.69	62.24	62.58	62.58	27,700
15 Feb 2024	61.71	61.99	61.70	61.98	61.98	32,200
14 Feb 2024	61.40	61.60	61.36	61.42	61.42	36,100
13 Feb 2024	60.50	60.50	60.03	60.28	60.28	52,100
12 Feb 2024	60.84	61.03	60.69	60.90	60.90	43,400
09 Feb 2024	61.60	61.60	60.78	61.20	61.20	19,300
08 Feb 2024	61.08	61.08	60.61	60.81	60.81	25,100
07 Feb 2024	61.35	61.55	61.31	61.47	61.47	41,000
06 Feb 2024	60.70	60.85	60.54	60.80	60.80	44,900
05 Feb 2024	60.17	60.19	59.89	60.07	60.07	20,000
02 Feb 2024	60.15	60.42	59.91	60.28	60.28	36,200
01 Feb 2024	60.19	60.67	60.00	60.47	60.47	76,600
31 Jan 2024	59.72	60.04	59.54	59.71	59.71	42,600
30 Jan 2024	59.15	59.41	59.01	59.35	59.35	16,200
29 Jan 2024	59.53	59.75	59.44	59.75	59.75	11,100
26 Jan 2024	59.00	59.23	58.92	58.92	58.92	20,800
25 Jan 2024	59.19	59.29	59.07	59.24	59.24	24,900
24 Jan 2024	59.34	59.34	59.01	59.14	59.14	18,400
23 Jan 2024	58.50	58.50	58.25	58.46	58.46	33,700
22 Jan 2024	59.45	59.74	59.45	59.55	59.55	34,200
19 Jan 2024	59.39	59.68	59.19	59.59	59.59	64,300
18 Jan 2024	58.62	58.66	58.38	58.57	58.57	35,100
17 Jan 2024	58.62	58.63	58.31	58.55	58.55	33,700
16 Jan 2024	59.61	59.61	59.25	59.40	59.40	28,100
12 Jan 2024	59.99	60.19	59.89	60.02	60.02	34,000
11 Jan 2024	59.43	59.51	59.11	59.42	59.42	26,000
10 Jan 2024	59.23	59.34	59.12	59.29	59.29	12,700
09 Jan 2024	58.96	59.11	58.83	59.00	59.00	21,300
08 Jan 2024	58.82	59.19	58.82	59.16	59.16	42,600
05 Jan 2024	59.28	59.51	59.28	59.38	59.38	11,300
04 Jan 2024	59.02	59.18	58.91	58.95	58.95	23,400
03 Jan 2024	58.43	58.57	58.31	58.45	58.45	10,800
02 Jan 2024	58.66	58.84	58.26	58.57	58.57	37,000
29 Dec 2023	59.03	59.14	58.67	58.78	58.78	77,300
28 Dec 2023	58.59	58.60	58.45	58.58	58.58	18,700
27 Dec 2023	58.16	58.41	58.16	58.41	58.41	24,300
26 Dec 2023	57.61	57.78	57.55	57.68	57.68	21,400
22 Dec 2023	57.24	57.43	57.16	57.43	57.43	14,500
21 Dec 2023	56.79	56.88	56.51	56.88	56.88	35,500
20 Dec 2023	56.50	56.51	56.05	56.11	56.11	51,800
19 Dec 2023	57.28	57.54	57.27	57.41	57.41	13,500
18 Dec 2023	57.53	57.53	56.85	57.04	57.04	24,700
18 Dec 2023	2.241 Dividend
15 Dec 2023	59.60	59.60	59.11	59.12	56.88	34,700
14 Dec 2023	59.59	59.77	59.51	59.70	57.44	30,500
13 Dec 2023	58.81	59.43	58.61	59.33	57.08	26,300
12 Dec 2023	58.56	58.56	58.12	58.45	56.23	25,400
11 Dec 2023	58.54	58.70	58.43	58.65	56.43	30,000
08 Dec 2023	58.14	58.15	57.90	58.09	55.89	27,200
07 Dec 2023	58.65	58.65	58.50	58.64	56.42	12,900
06 Dec 2023	58.57	58.57	58.30	58.39	56.18	20,000
05 Dec 2023	58.32	58.40	58.08	58.27	56.06	97,800
04 Dec 2023	58.21	58.25	57.93	58.09	55.89	52,100
01 Dec 2023	57.67	58.11	57.64	58.07	55.87	20,200
30 Nov 2023	57.63	57.85	57.62	57.76	55.57	22,000
29 Nov 2023	57.08	57.26	57.08	57.18	55.01	30,000
28 Nov 2023	56.56	56.93	56.56	56.88	54.72	28,700
27 Nov 2023	56.34	56.48	56.31	56.35	54.21	9,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

ASX 2007,642.10+36.50(+0.48%)

AUD/USD0.6424-0.0001(-0.02%)

OIL82.61-0.12(-0.15%)

GOLD2,395.30-2.70(-0.11%)

Bitcoin AUD98,873.28+3,468.45(+3.64%)

Columbia India Consumer ETF (INCO)

ALL ORDS
7,898.90
+37.90(+0.48%)

ASX 200
7,642.10
+36.50(+0.48%)

AUD/USD
0.6424
-0.0001(-0.02%)

OIL
82.61
-0.12(-0.15%)

GOLD
2,395.30
-2.70(-0.11%)

Bitcoin AUD
98,873.28
+3,468.45(+3.64%)