Quantcast

Columbia India Consumer ETF Historical Stock Prices

(ETF)
INCO 
$43.11
*  
0.0051
0.01%
Get INCO Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading INCO 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 14-SEP-2018 TO 14-DEC-2018

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.
16:00 43.15 43.189 42.532 43.11 18,772
12/14/2018 42.9 43.189 42.532 43.11 18,772
12/13/2018 43.13 43.28 43.03 43.1151 8,302
12/12/2018 42.45 42.64 42.4 42.5 126,478
12/11/2018 41.15 41.24 40.69 41.11 7,014
12/10/2018 40.25 40.25 39.62 39.8635 10,040
12/07/2018 42.09 42.09 41.23 41.32 13,916
12/06/2018 41.68 42.15 41.4 42.15 15,078
12/04/2018 43.25 43.5 42.87 42.9 10,095
12/03/2018 43.54 43.6 43.12 43.5287 14,457
11/30/2018 43.49 43.77 43.49 43.645 4,613
11/29/2018 43.14 43.7 43.14 43.6399 11,496
11/28/2018 42.54 43.15 42.4157 43.15 9,438
11/27/2018 42.35 42.44 42.197 42.197 3,654
11/26/2018 42.23 42.4599 42.07 42.3996 7,413
11/23/2018 41.92 41.92 41.8484 41.9 2,060
11/21/2018 41.77 41.8999 41.6533 41.74 6,294
11/20/2018 41.45 41.45 41 41.16 47,657
11/19/2018 41.77 41.9551 41.5601 41.77 4,243
11/16/2018 41.22 41.7676 41.1674 41.66 4,466
11/15/2018 40.85 41.38 40.85 41.38 9,784
11/14/2018 40.7905 41.01 40.7119 40.8517 3,901
11/13/2018 40.38 40.64 40.14 40.46 18,267
11/12/2018 40.2 40.2 39.7876 39.87 8,047
11/09/2018 40.57 41.12 40.3197 40.4221 3,161
11/08/2018 40.68 41.097 40.22 40.22 3,020
11/07/2018 40.74 41.1 40.7 41.1 7,433
11/06/2018 40.12 40.2847 39.8427 40.04 15,143
11/05/2018 40.38 40.705 40.2041 40.65 9,645
11/02/2018 40.44 40.885 40.07 40.46 3,919
11/01/2018 39.35 40 39.2906 39.99 13,529
10/31/2018 39.17 39.2652 38.7942 38.8757 8,741
10/30/2018 38.68 39.08 38.53 39.02 11,925
10/29/2018 38.63 38.63 37.8 37.93 3,755
10/26/2018 37.822 38.25 37.822 37.9901 6,491
10/25/2018 37.95 38.29 37.8717 38.12 14,294
10/24/2018 38.41 38.41 37.82 37.82 19,371
10/23/2018 38.01 38.748 38.01 38.45 7,905
10/22/2018 38.4 38.66 38.29 38.35 11,419
10/19/2018 38.9 38.9 38.42 38.545 5,349
10/18/2018 38.44 39.8097 38.01 38.03 5,747
10/17/2018 38.73 39.82 38.462 38.75 23,982
10/16/2018 39.49 39.82 39.4769 39.7018 5,203
10/15/2018 38.91 39.138 38.778 38.86 30,263
10/12/2018 38.87 39.35 38.8 39.22 127,742
10/11/2018 37.91 38.1357 37.57 37.88 14,224
10/10/2018 37.93 38.238 37.36 37.36 18,260
10/09/2018 37.1 37.5 37.002 37.4 12,445
10/08/2018 37.6 38.1 37.5501 37.99 18,647
10/05/2018 37.91 37.91 37.392 37.65 28,773
10/04/2018 38.93 38.9975 38.43 38.45 18,833
10/03/2018 40.06 40.0739 39.32 39.33 41,224
10/02/2018 40.54 40.6889 40.245 40.51 46,188
10/01/2018 41.18 41.18 40.83 40.83 26,580
09/28/2018 41.07 41.52 40.97 41 14,914
09/27/2018 41.5 41.7075 41.42 41.59 9,286
09/26/2018 41.75 42.2 41.6472 41.82 7,141
09/25/2018 41.94 42.1 41.5318 42.03 47,782
09/24/2018 41.85 41.85 41.42 41.56 17,474
09/21/2018 43 43.26 42.95 43.01 15,824
09/20/2018 44.14 44.41 43.945 44.2565 16,160
09/19/2018 43.58 44.149 43.5001 44.05 6,027
09/18/2018 43.48 43.67 43.4593 43.67 7,488
09/17/2018 43.85 43.8504 43.625 43.8488 3,956
09/14/2018 44.77 44.77 44.39 44.52 24,399
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for INCO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio