Quantcast

Historical Stock Prices

(ETF)
ICOL 
$13.71
*  
0.085
0.62%
Get ICOL Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ICOL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 13.67 13.71 13.6201 13.71 486
04/17/2019 13.5 13.74 13.5 13.625 2,883
04/16/2019 13.51 13.51 13.4654 13.48 4,847
04/15/2019 13.78 13.833 13.65 13.65 2,292
04/12/2019 14.03 14.031 13.88 13.88 2,793
04/11/2019 14 14.09 13.897 13.98 3,847
04/10/2019 14.06 14.1 14.0598 14.1 5,012
04/09/2019 14 14.07 13.94 14.06 4,563
04/08/2019 13.81 14.06 13.81 14.06 3,043
04/05/2019 13.9 13.9 13.9 13.9 2,712
04/04/2019 13.82 13.88 13.8196 13.8581 5,713
04/03/2019 13.8001 13.858 13.8001 13.8554 1,010
04/02/2019 13.72 13.77 13.62 13.67 6,101
04/01/2019 13.73 13.83 13.73 13.78 10,077
03/29/2019 13.6 13.64 13.5798 13.5847 14,407
03/28/2019 13.3928 13.46 13.3532 13.43 2,788
03/27/2019 13.65 13.65 13.42 13.45 3,851
03/26/2019 13.859 13.859 13.801 13.801 2,197
03/25/2019 13.67 13.68 13.615 13.68 2,286
03/22/2019 14.1 14.11 13.7 13.7 3,637
03/21/2019 14.19 14.2472 14.11 14.1864 2,643
03/20/2019 14.08 14.08 13.9873 14.06 4,421
03/19/2019 14.15 14.15 14 14.0801 21,048
03/18/2019 13.74 13.9617 13.7 13.9617 2,924
03/15/2019 13.67 13.67 13.59 13.6297 3,114
03/14/2019 13.47 13.56 13.46 13.52 1,350
03/13/2019 13.32 13.4291 13.3199 13.4291 2,128
03/12/2019 13.32 13.32 13.265 13.265 421
03/11/2019 13.01 13.1158 13.01 13.1158 416
03/08/2019 13.13 13.13 12.82 12.95 75,822
03/07/2019 13.24 13.25 13.19 13.19 200,913
03/06/2019 13.32 13.32 13.28 13.285 3,514
03/05/2019 13.3 13.3 13.21 13.25 2,792
03/04/2019 13.28 13.2946 13.28 13.2946 2,181
03/01/2019 13.48 13.62 13.17 13.2721 5,749
02/28/2019 13.47 13.48 13.3098 13.3098 2,938
02/27/2019 13.45 13.528 13.37 13.39 1,734
02/26/2019 13.4 13.425 13.3832 13.42 10,482
02/25/2019 13.219 13.35 13.214 13.32 7,994
02/22/2019 13.16 13.16 13.09 13.1324 5,819
02/21/2019 13.28 13.28 12.97 12.97 8,738
02/20/2019 13.11 13.12 12.93 13.1025 4,620
02/19/2019 12.9 12.9925 12.9 12.9925 1,621
02/15/2019 12.9599 12.96 12.93 12.9513 1,608
02/14/2019 12.88 12.88 12.75 12.78 637
02/13/2019 12.83 12.855 12.83 12.855 429
02/12/2019 12.922 12.922 12.922 12.922 39
02/11/2019 13.18 13.18 12.69 12.78 30,659
02/08/2019 13.06 13.12 12.85 12.89 8,242
02/07/2019 13.151 13.18 12.87 12.93 108,934
02/06/2019 13.33 13.33 13.05 13.2389 3,663
02/05/2019 13.27 13.28 13.1701 13.25 12,001
02/04/2019 13.12 13.17 13.0557 13.12 7,642
02/01/2019 12.7996 13.04 12.7745 13.04 2,416
01/31/2019 12.98 12.98 12.56 12.945 8,171
01/30/2019 12.56 12.73 12.5573 12.62 6,261
01/29/2019 12.45 12.55 12.45 12.55 2,241
01/28/2019 12.53 12.53 12.46 12.46 1,970
01/25/2019 12.55 12.55 12.4301 12.49 3,866
01/24/2019 12.458 12.458 12.458 12.458 59
01/23/2019 12.46 12.46 12.4281 12.4281 106
01/22/2019 12.56 12.56 12.31 12.37 4,556
01/18/2019 12.68 12.68 12.431 12.49 14,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio