INCO - Columbia India Consumer ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201744.0544.2443.7644.0144.0127,146
Oct 19, 201744.0244.1543.6143.8943.8931,500
Oct 18, 201744.2144.3343.9844.2144.2123,200
Oct 17, 201744.3944.5544.1844.4444.4436,100
Oct 16, 201744.5044.7544.5044.6844.6884,200
Oct 13, 201744.4744.5844.2244.5244.5210,700
Oct 12, 201743.9844.2043.9744.0944.09108,700
Oct 11, 201743.5043.5043.3543.4643.4623,900
Oct 10, 201743.6543.7743.5643.6343.638,600
Oct 09, 201743.3243.3243.1643.2643.2610,100
Oct 06, 201742.9043.1242.8343.1143.1110,900
Oct 05, 201743.0843.2243.0443.2043.2015,500
Oct 04, 201743.1843.2643.0843.1243.1236,600
Oct 03, 201742.6942.9242.6942.8442.8426,100
Oct 02, 201742.4542.6942.4342.5142.5127,400
Sep 29, 201742.5042.6142.3542.5042.5016,100
Sep 28, 201741.8142.1441.8142.1042.1027,100
Sep 27, 201742.0942.0941.4141.8841.8883,900
Sep 26, 201742.5442.8542.5042.5342.53173,200
Sep 25, 201742.9342.9342.3842.6742.6759,000
Sep 22, 201743.2443.5043.0243.1243.12107,300
Sep 21, 201743.8243.8343.5643.6743.6732,100
Sep 20, 201744.9044.9044.0944.4044.40402,500
Sep 19, 201744.9244.9544.7744.9044.9012,100
Sep 18, 201744.8344.8844.6344.8044.8030,400
Sep 15, 201744.7144.7944.4744.5444.54130,800
Sep 14, 201744.3844.5144.2544.3444.3412,600
Sep 13, 201744.6044.6044.2744.4444.4443,400
Sep 12, 201744.4144.6844.4144.6144.6148,200
Sep 11, 201744.1044.3344.1044.2444.2410,400
Sep 08, 201744.0744.0743.8843.8843.888,800
Sep 07, 201744.1644.1844.0244.0844.0813,500
Sep 06, 201743.6243.6943.5643.6743.677,200
Sep 05, 201743.6943.6943.4443.5243.5216,800
Sep 01, 201743.6543.8243.6543.8043.807,000
Aug 31, 201743.0943.1942.9343.1843.1815,800
Aug 30, 201743.0943.0942.9342.9642.9615,400
Aug 29, 201742.8643.0242.8042.9742.9712,500
Aug 28, 201743.3043.5043.2743.3843.3810,500
Aug 25, 201742.9143.0142.8242.9642.9610,300
Aug 24, 201742.9842.9842.6442.7442.748,600
Aug 23, 201742.6842.8042.6042.7842.789,000
Aug 22, 201742.8142.8542.6242.7642.7617,700
Aug 21, 201742.7342.9042.7342.8142.8111,700
Aug 18, 201743.1343.3342.9943.0643.0610,300
Aug 17, 201743.2443.2642.7542.7542.7513,700
Aug 16, 201743.2843.5243.2843.4843.4816,100
Aug 15, 201742.8742.8742.7242.7542.759,800
Aug 14, 201742.7843.0342.7842.8842.8810,700
Aug 11, 201742.3842.4542.1642.3042.3026,200
Aug 10, 201743.0943.1042.1542.2742.2761,600
Aug 09, 201743.9544.1743.7043.7543.7550,600
Aug 08, 201744.6044.6044.3744.3744.3731,600
Aug 07, 201744.6644.9944.5444.6944.6915,700
Aug 04, 201744.5944.5944.3744.4744.4727,300
Aug 03, 201744.1844.2144.0244.1744.1721,900
Aug 02, 201744.2644.2643.9144.0244.0216,800
Aug 01, 201743.8643.8843.7443.8743.8718,100
Jul 31, 201743.7543.7543.5343.5443.5413,000
Jul 28, 201743.6743.6843.5643.6443.649,000
Jul 27, 201743.8043.8043.3743.5143.5120,800
Jul 26, 201743.5543.7343.5543.7243.7222,700
Jul 25, 201743.5643.5643.4143.4543.4518,500
Jul 24, 201743.5343.6243.3243.5443.5415,700
Jul 21, 201743.3843.3843.2643.2943.2910,200
Jul 20, 201743.3443.5543.2043.3943.3925,400
Jul 19, 201743.7943.7943.6143.7343.7340,100
Jul 18, 201743.5843.5843.2543.3943.3945,200
Jul 17, 201743.4543.6543.2943.3843.3843,200
Jul 14, 201743.4243.6543.4043.4543.4532,600
Jul 13, 201743.2343.3343.0643.2443.2415,500
Jul 12, 201743.0843.3943.0843.2543.2536,400
Jul 11, 201742.7142.7542.6142.7342.7317,900
Jul 10, 201743.0043.0042.5442.8442.8454,300
Jul 07, 201742.5642.5942.3842.5842.5811,100
Jul 06, 201742.4542.4542.2542.2842.2820,100
Jul 05, 201742.7642.7642.2442.4142.4183,000
Jul 03, 201742.0042.2542.0042.0242.026,300
Jun 30, 201741.7041.8341.4241.7041.7027,400
Jun 29, 201741.5541.7341.0041.1141.1140,100
Jun 28, 201741.8041.8041.5041.6841.6811,100
Jun 27, 201741.6841.6941.4441.4441.4414,100
Jun 26, 201742.0742.2041.9842.0842.0812,100
Jun 23, 201741.9941.9941.7141.9341.9321,300
Jun 22, 201742.4842.4842.2442.2542.258,800
Jun 21, 201742.6042.6042.4542.5342.5314,600
Jun 20, 201742.3642.4642.2142.2142.218,600
Jun 19, 201742.6342.6342.4842.5642.5647,500
Jun 16, 201742.1842.3842.1542.3242.326,300
Jun 15, 201742.1542.2942.1042.1742.1711,900
Jun 14, 201742.9042.9042.6242.6642.6625,800
Jun 13, 201742.4042.6542.4042.6242.6213,300
Jun 12, 201742.3542.5542.2142.2742.2718,000
Jun 09, 201742.6142.6542.2342.2942.2917,100
Jun 08, 201742.4742.6142.3942.5742.5714,900
Jun 07, 201742.4042.4342.2142.3542.3518,900
Jun 06, 201742.0842.2642.0742.1042.1021,200
Jun 05, 201742.4642.5342.4142.4942.4943,100
Jun 02, 201742.0542.1141.9542.0642.0645,400
Jun 01, 201741.7841.9941.6641.9141.9127,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...