Australia markets open in 2 hours 13 minutes

Columbia India Consumer ETF (INCO)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
52.33-1.02 (-1.91%)
At close: 03:48PM EDT
51.09 -1.19 (-2.28%)
After hours: 04:05PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202252.7052.7052.1752.3352.3348,000
22 Sept 202253.5753.6753.1953.3553.3523,500
21 Sept 202253.7953.8253.5153.5153.511,700
20 Sept 202253.8253.8353.6353.6553.6524,700
19 Sept 202253.1053.5253.1053.5253.5217,500
16 Sept 202252.8352.8952.6252.8952.894,800
15 Sept 202253.9253.9253.6853.6853.681,400
14 Sept 202254.2154.2153.9554.0954.092,900
13 Sept 202253.7454.0553.2853.3053.3035,900
12 Sept 202254.4554.4554.3554.4254.421,000
09 Sept 202253.6053.7653.5753.6853.682,800
08 Sept 202253.3953.7253.3953.7153.7110,600
07 Sept 202253.1453.8753.1453.8153.818,500
06 Sept 202253.3953.3953.1253.1253.121,800
02 Sept 202254.1354.2553.6953.6953.6928,500
01 Sept 202254.1654.2353.8954.2254.224,000
31 Aug 202253.4153.7153.4153.6453.64103,500
30 Aug 202253.8854.0353.4253.4253.427,600
29 Aug 202252.9052.9452.8952.9152.911,300
26 Aug 202253.1753.1852.3952.3952.392,500
25 Aug 202252.8252.9852.7752.9852.98900
24 Aug 202253.2653.3053.2353.2753.273,100
23 Aug 202252.9453.2352.9453.0453.04900
22 Aug 202252.2652.2652.0752.0752.072,700
19 Aug 202253.0753.0752.7652.7952.79800
18 Aug 202253.9553.9553.8053.8653.862,200
17 Aug 202254.1954.2554.0954.1554.1510,600
16 Aug 202254.1454.4254.1454.3154.3110,800
15 Aug 202253.3653.4253.2953.4253.421,300
12 Aug 202253.0353.3953.0253.3953.394,600
11 Aug 202253.1853.3752.9352.9652.962,700
10 Aug 202253.5453.7853.5453.7653.767,100
09 Aug 202252.9652.9652.7752.8052.801,800
08 Aug 202252.9153.1052.8152.8552.856,900
05 Aug 202252.5052.7652.5052.6852.683,500
04 Aug 202253.4053.4053.3653.3753.378,400
03 Aug 202253.2753.5253.1753.5153.514,300
02 Aug 202254.3754.3854.1654.1654.164,800
01 Aug 202253.2453.6953.2453.4153.416,500
29 July 202252.3852.7352.3352.7352.732,900
28 July 202251.9152.2151.7652.2152.2115,100
27 July 202251.0251.5951.0251.5251.521,000
26 July 202250.8250.8950.5850.6450.642,800
25 July 202251.7551.8051.6851.7451.7412,900
22 July 202252.4052.4952.0952.1052.101,900
21 July 202252.1852.4052.1852.4052.409,000
20 July 202251.1751.4151.1751.3751.375,300
19 July 202251.4051.7251.4051.7051.703,300
18 July 202251.2451.2450.7550.7550.752,600
15 July 202251.3751.6751.3751.6751.674,200
14 July 202249.9650.6449.9650.6450.641,500
13 July 202250.1250.5050.1250.3650.363,400
12 July 202250.5450.8650.5450.6550.655,000
11 July 202250.8950.9750.8150.9150.911,300
08 July 202250.9651.1250.8850.9750.971,800
07 July 202251.0551.4051.0351.1551.1515,100
06 July 202250.6251.1050.6250.9750.979,800
05 July 202248.8149.4848.8149.4849.486,700
01 July 202248.7748.9948.7748.9948.99600
30 June 202247.8748.2947.8748.2648.262,800
29 June 202248.5548.5548.4448.4448.441,300
28 June 202248.8148.9648.3948.3948.397,800
27 June 202249.2049.2249.1249.1249.121,400
24 June 202249.2349.7149.2349.7149.7120,400
23 June 202248.5348.7548.4548.7548.752,900
22 June 202247.5247.9347.5247.7047.704,500
21 June 202247.9448.0647.8848.0448.041,800
17 June 202246.7847.0946.6046.9646.9615,600
16 June 202247.5447.5947.5447.5747.57800
15 June 202248.3048.9648.2348.7248.725,400
14 June 202247.9548.1847.9548.0648.067,600
13 June 202248.2148.2647.9647.9847.982,400
10 June 202248.3748.4748.3748.4048.401,300
09 June 202248.8848.9048.3648.3648.364,800
08 June 202248.8848.8848.6748.6848.68900
07 June 202248.7549.1748.7549.1449.144,100
06 June 202249.3649.4248.8848.9648.9630,500
03 June 202249.4549.4549.1649.1649.164,400
02 June 202250.1950.8450.0150.8250.8215,100
01 June 202250.7750.7750.2550.2650.2616,100
31 May 202250.8950.8950.5350.5350.5310,900
27 May 202249.4049.6249.4049.6249.623,400
26 May 202248.7649.1448.7649.1149.114,900
25 May 202248.1648.8048.1648.7648.7615,100
24 May 202248.8549.0148.8549.0149.01300
23 May 202248.9449.2448.9049.1749.172,200
20 May 202248.4948.4947.5548.0448.046,800
19 May 202247.8348.3747.8348.2448.2424,300
18 May 202248.5348.7447.6147.7047.7017,400
17 May 202248.4948.5648.2848.5248.527,800
16 May 202247.3647.6347.3147.3847.3815,600
13 May 202246.7147.1246.7147.1247.121,600
12 May 202245.9546.4345.7746.2046.2036,000
11 May 202246.7447.0746.1146.1146.1126,100
10 May 202247.2447.2446.5346.7746.776,700
09 May 202247.1247.2246.9646.9646.961,800
06 May 202247.6748.2547.6748.0948.0924,900
05 May 202249.1949.1948.2148.4748.474,500
04 May 202249.4750.3349.1650.3150.318,800
03 May 202250.1750.3650.0950.3350.331,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...