INCO - Columbia India Consumer ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201940.6941.1540.6340.7540.7539,700
Sep 19, 201937.8638.0137.7337.7337.7317,000
Sep 18, 201938.1638.3337.9938.1838.182,700
Sep 17, 201937.9838.3337.9838.3338.3311,200
Sep 16, 201938.5038.5538.1238.1438.1422,000
Sep 13, 201938.5938.9238.5938.8038.8013,800
Sep 12, 201938.3538.5638.3438.3438.349,600
Sep 11, 201938.2638.5138.2638.4938.4911,000
Sep 10, 201937.6137.8337.5637.6337.6310,500
Sep 09, 201937.7937.9137.6837.7937.798,700
Sep 06, 201937.5637.6837.5237.5537.5511,000
Sep 05, 201937.0037.2437.0037.1237.123,600
Sep 04, 201936.5936.6336.3536.6236.624,800
Sep 03, 201936.7537.0936.7536.9236.927,800
Aug 30, 201937.7837.8737.4937.8737.879,700
Aug 29, 201937.5637.6437.3337.4837.483,500
Aug 28, 201937.5937.5937.3337.3337.332,100
Aug 27, 201937.9037.9837.7737.8637.8614,100
Aug 26, 201937.0137.4937.0137.2337.238,700
Aug 23, 201936.8237.4736.7536.7536.75166,900
Aug 22, 201936.6036.7036.5136.5836.5815,100
Aug 21, 201937.2437.2437.0737.1437.1412,800
Aug 20, 201937.1737.2237.1337.1537.153,500
Aug 19, 201937.3337.5137.0337.0537.0512,500
Aug 16, 201937.2937.6137.2937.3737.3719,700
Aug 15, 201936.9036.9036.6736.8636.8618,400
Aug 14, 201937.0137.1336.7636.7636.7616,500
Aug 13, 201936.9437.7336.9437.3637.3691,300
Aug 12, 201937.6237.9337.6237.9137.9126,100
Aug 09, 201938.2438.2638.0238.1738.1712,000
Aug 08, 201937.7937.9337.5937.8637.8612,200
Aug 07, 201936.5536.9936.4336.9136.9111,700
Aug 06, 201937.2437.5337.0137.1237.124,500
Aug 05, 201936.9837.0636.3736.6336.6339,500
Aug 02, 201937.8237.8537.6137.6937.698,400
Aug 01, 201938.0638.2637.6937.6937.692,900
Jul 31, 201938.1238.2937.8637.8837.886,900
Jul 30, 201937.7837.8837.5837.7737.777,700
Jul 29, 201938.5938.7038.5038.6538.6522,600
Jul 26, 201939.0939.3439.0039.0139.0116,900
Jul 25, 201938.3738.4038.2738.3438.3414,200
Jul 24, 201938.3938.6938.3838.4838.4818,600
Jul 23, 201938.8338.8638.6638.6838.68109,700
Jul 22, 201938.9339.0038.8038.8038.8014,900
Jul 19, 201939.2139.4639.0239.1039.1023,700
Jul 18, 201939.9840.2339.9540.2340.2310,000
Jul 17, 201940.6040.6040.3440.4240.429,700
Jul 16, 201940.4740.6840.3140.4640.4615,900
Jul 15, 201940.2140.3840.0840.2240.2210,400
Jul 12, 201940.1040.2740.0840.1540.159,500
Jul 11, 201940.1640.2540.0740.2540.2513,600
Jul 10, 201940.1040.1740.1040.1040.104,700
Jul 09, 201940.1240.2340.1240.2040.202,000
Jul 08, 201940.6340.6940.4940.5340.534,200
Jul 05, 201941.2241.2340.9941.1341.1319,100
Jul 03, 201941.6041.7741.6041.7041.706,200
Jul 02, 201941.6941.8041.6441.6441.644,600
Jul 01, 201941.4641.5441.2941.4841.484,200
Jun 28, 201941.1141.3140.9941.1841.185,600
Jun 27, 201941.0041.2641.0041.2041.2017,000
Jun 26, 201940.7340.9240.7340.8440.846,200
Jun 25, 201940.7040.8040.6140.6140.614,100
Jun 24, 201940.5040.6540.4740.5440.543,600
Jun 21, 201940.5340.6740.5040.5340.5317,900
Jun 20, 201941.0341.4040.7440.8340.838,700
Jun 19, 201940.2240.3540.1040.3540.3512,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...