Quantcast

Columbia India Consumer ETF Historical Stock Prices

(ETF)
INCO 
$46.4273
*  
0.2027
0.43%
Get INCO Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading INCO now


Community Rating:
View:    INCO Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-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 46.51 46.55 46.40 46.4273 9,459
06/18/2018 46.55 46.55 46.4 46.4273 9,459
06/15/2018 47.19 47.19 46.5779 46.63 28,969
06/14/2018 47.4 47.445 46.96 47.04 11,389
06/13/2018 47.46 47.7353 47.05 47.11 20,399
06/12/2018 47.6 47.6 47.27 47.4268 3,511
06/11/2018 47.45 47.473 47.2338 47.29 5,496
06/08/2018 47.41 47.41 47.2 47.33 2,263
06/07/2018 47.58 47.58 47.12 47.24 9,224
06/06/2018 47.45 47.6699 47.2 47.6 50,623
06/05/2018 46.59 46.59 46.3901 46.51 13,691
06/04/2018 47.06 47.204 47.0018 47.01 41,857
06/01/2018 47.22 47.429 47.15 47.429 4,966
05/31/2018 46.88 47.1 46.49 46.59 7,304
05/30/2018 47 47.15 46.5 47.15 2,859
05/29/2018 46.51 46.78 46.422 46.48 5,211
05/25/2018 46.22 46.4662 46.22 46.42 6,206
05/24/2018 45.27 45.625 45.23 45.59 8,491
05/23/2018 45.46 45.9799 45.46 45.87 5,382
05/22/2018 45.75 45.9399 45.5915 45.91 22,181
05/21/2018 45.3 45.713 45.18 45.18 9,645
05/18/2018 46.11 46.605 45.96 46.12 18,398
05/17/2018 46.52 47.054 46.182 46.53 10,180
05/16/2018 46.72 47.28 46.638 46.75 13,730
05/15/2018 46 46.6867 45.5401 45.98 71,181
05/14/2018 46.51 47.052 46.36 46.36 7,552
05/11/2018 46.99 46.99 46.8001 46.89 20,476
05/10/2018 47 47.22 46.94 47.07 18,533
05/09/2018 47.1 47.2675 46.86 46.9936 11,335
05/08/2018 47.39 47.436 47.125 47.3242 11,009
05/07/2018 47.5 47.77 47.36 47.36 22,149
05/04/2018 47.33 47.7699 47.091 47.65 16,456
05/03/2018 47.83 47.83 47.36 47.69 7,954
05/02/2018 48.26 48.349 48.0001 48.06 4,261
05/01/2018 48.54 48.54 48.1173 48.26 8,104
04/30/2018 48.91 48.98 48.62 48.75 11,854
04/27/2018 48.2103 48.57 48.2103 48.55 10,534
04/26/2018 47.76 47.93 47.76 47.8 3,771
04/25/2018 47.48 47.48 47.1051 47.48 28,878
04/24/2018 48.05 48.05 47.5754 47.66 9,155
04/23/2018 48.04 48.04 47.44 47.7 4,541
04/20/2018 48.2 48.2 47.56 47.74 16,533
04/19/2018 48.45 48.45 47.9211 47.95 9,529
04/18/2018 48.62 48.81 48.45 48.66 16,733
04/17/2018 48.3328 48.7 48.3328 48.55 12,060
04/16/2018 48.32 48.3933 48.1637 48.23 25,366
04/13/2018 48.23 48.3 48.0468 48.0468 3,971
04/12/2018 48.19 48.31 48.03 48.11 27,842
04/11/2018 47.88 48.17 47.8101 48.15 17,978
04/10/2018 47.63 48 47.58 47.99 165,958
04/09/2018 47.91 48.024 47.731 47.9302 11,021
04/06/2018 47.65 47.7944 47.2542 47.37 5,145
04/05/2018 47.47 47.66 47.32 47.37 9,405
04/04/2018 46.44 47.43 46.379 47.43 9,577
04/03/2018 46.77 47.02 46.5439 46.98 10,435
04/02/2018 46.74 46.8801 45.891 46.32 34,442
03/29/2018 45.64 46.3 45.64 46.28 11,649
03/28/2018 45.75 45.86 45.4964 45.78 12,725
03/27/2018 45.91 46.1001 45.68 45.76 5,546
03/26/2018 45.78 45.98 45.5 45.86 10,927
03/23/2018 45.12 45.1336 44.56 44.57 32,028
03/22/2018 44.81 45.06 44.5 44.56 11,914
03/21/2018 45.26 45.3995 45.06 45.381 9,258
03/20/2018 45.41 45.41 44.74 45.27 19,940
03/19/2018 45.06 45.06 44.54 44.79 20,029
*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