INCO - Columbia India Consumer ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201940.3240.6340.3240.6340.6322,300
Jun 17, 201940.3340.4140.1740.3340.3313,300
Jun 14, 201940.7240.9040.5040.5540.5516,300
Jun 13, 201941.3441.4041.2841.3341.331,800
Jun 12, 201941.5441.7841.3441.4241.428,200
Jun 11, 201941.6041.7541.6041.6841.687,800
Jun 10, 201941.5141.6341.5041.6341.631,800
Jun 07, 201941.5041.5541.2241.5541.553,300
Jun 06, 201941.5341.6441.3341.6141.612,700
Jun 05, 201941.6341.6441.4541.6141.615,400
Jun 04, 201941.5641.8641.5641.8041.801,800
Jun 03, 201941.9041.9941.6441.7741.7711,000
May 31, 201940.8941.2440.7741.2341.2317,600
May 30, 201940.8041.1440.8041.0541.0512,200
May 29, 201941.0341.2740.9341.0841.0811,200
May 28, 201941.4341.6541.3241.4641.4614,200
May 24, 201941.5241.6741.2941.3641.3627,700
May 23, 201940.6940.8940.5140.7740.7723,200
May 22, 201941.0641.1840.9341.0541.056,000
May 21, 201940.9941.1640.7941.0841.0813,100
May 20, 201941.4341.5841.3241.4741.479,200
May 17, 201939.9740.0439.7539.8939.895,300
May 16, 201939.3139.4539.0839.2139.213,300
May 15, 201938.8339.0138.6738.8838.8817,300
May 14, 201939.0539.1238.9639.0739.077,300
May 13, 201938.7638.7638.4938.5338.5317,900
May 10, 201939.5939.7639.1939.6039.6013,600
May 09, 201939.4039.5539.1639.3239.3221,800
May 08, 201939.6339.6939.6139.6239.625,300
May 07, 201940.0740.1039.7439.8139.8120,200
May 06, 201940.4440.7740.2040.5240.5212,500
May 03, 201941.1441.3841.1341.3041.3028,000
May 02, 201941.3741.3740.8940.8940.8920,600
May 01, 201941.5541.7241.4241.5241.529,000
Apr 30, 201941.3741.5141.1941.3341.3318,400
Apr 29, 201941.4841.6441.4041.5241.5213,000
Apr 26, 201941.4541.6041.3441.4841.4813,100
Apr 25, 201941.4941.6641.2941.5641.5629,000
Apr 24, 201941.9442.0441.7241.7541.7511,100
Apr 23, 201942.0642.2342.0142.1142.1123,500
Apr 22, 201942.3042.3741.9342.3742.379,200
Apr 18, 201942.8543.1542.7642.9942.996,000
Apr 17, 201943.4143.4143.0643.1843.1812,400
Apr 16, 201943.0043.2843.0043.1943.1915,900
Apr 15, 201942.8442.9942.6642.9542.9511,100
Apr 12, 201942.6742.6742.1942.5742.574,400
Apr 11, 201942.5042.5642.2042.2042.203,800
Apr 10, 201942.2742.4442.2642.3942.3914,600
Apr 09, 201942.0542.1642.0542.0642.066,100
Apr 08, 201941.8941.8941.7041.8041.8017,600
Apr 05, 201942.2542.4842.2042.2942.2936,800
Apr 04, 201942.4042.5742.3342.4342.4346,100
Apr 03, 201942.5742.8042.5642.6942.6920,700
Apr 02, 201942.6842.7342.4842.5442.5433,500
Apr 01, 201942.4442.4842.1742.4842.4813,700
Mar 29, 201942.3042.3142.0042.2442.249,200
Mar 28, 201941.7642.0141.7442.0042.0016,500
Mar 27, 201942.0542.0541.6741.7641.7614,400
Mar 26, 201942.2442.2441.9442.0542.0510,100
Mar 25, 201941.7841.8941.6541.7041.704,900
Mar 22, 201942.1842.1841.7541.8341.835,800
Mar 21, 201942.6542.7342.5242.6542.656,400
Mar 20, 201942.6243.1242.5142.8242.826,200
Mar 19, 201942.9943.2942.6843.0043.007,700
Mar 18, 201943.0943.4343.0943.3443.347,200
Mar 15, 201942.8843.0442.7543.0443.046,500
Mar 14, 201942.9342.9342.5742.9342.9311,000
Mar 13, 201942.7743.0042.6142.8242.8272,900
Mar 12, 201942.8843.0142.5642.9542.9520,400
Mar 11, 201942.3142.6942.2242.6842.6810,900
Mar 08, 201941.4741.4841.1941.3841.385,800
Mar 07, 201941.8241.8241.3441.3441.3410,000
Mar 06, 201941.9742.0041.8441.9541.958,800
Mar 05, 201941.6141.9741.5741.8841.8820,300
Mar 04, 201940.8640.8640.7040.7540.754,500
Mar 01, 201941.0041.0340.9140.9140.915,100
Feb 28, 201940.8541.0040.8540.9440.948,000
Feb 27, 201940.6740.6840.5040.6340.634,400
Feb 26, 201940.6640.9840.5040.8840.883,600
Feb 25, 201940.7641.0040.4840.9540.955,700
Feb 22, 201940.3140.5440.2740.4340.437,500
Feb 21, 201940.3740.3739.8539.9139.919,500
Feb 20, 201939.6440.0139.6439.9639.969,100
Feb 19, 201939.4839.7239.1639.5339.5324,800
Feb 15, 201939.8440.0739.6539.8039.8013,400
Feb 14, 201940.4340.4540.2440.4340.434,500
Feb 13, 201940.5140.5140.0840.0840.0820,900
Feb 12, 201940.9141.0340.9141.0041.005,100
Feb 11, 201940.8440.8440.7340.8140.816,100
Feb 08, 201941.0541.0540.7340.8440.8426,500
Feb 07, 201941.7542.0441.7541.8741.874,000
Feb 06, 201941.3241.4541.1541.1641.1612,500
Feb 05, 201940.9641.2440.9641.2441.246,100
Feb 04, 201940.6340.9040.6140.8140.816,400
Feb 01, 201941.1241.1240.6840.8640.869,800
Jan 31, 201940.8741.1040.8741.0641.067,200
Jan 30, 201940.2540.7740.0740.5640.5617,700
Jan 29, 201940.5740.5740.1740.2140.218,800
Jan 28, 201940.2040.4339.9740.4140.4157,400
Jan 25, 201940.8541.0540.7540.9940.9912,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...