Quantcast

Columbia India Consumer ETF Historical Stock Prices

(ETF)
INCO 
$42.03
*  
0.47
1.13%
Get INCO Alerts
*Delayed - data as of Sep. 25, 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

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

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-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 42.08 42.10 41.5318 42.03 47,075
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
09/13/2018 44.73 44.9999 44.4952 44.733 14,693
09/12/2018 44.1 44.6599 44.1 44.32 19,186
09/11/2018 43.41 43.48 42.91 43.4329 22,646
09/10/2018 44.5 44.79 44.05 44.14 42,063
09/07/2018 45.59 45.99 45.13 45.27 7,672
09/06/2018 44.85 45.07 44.6962 44.91 7,893
09/05/2018 45.12 45.4 44.88 45.04 10,496
09/04/2018 45.69 45.69 45 45.45 56,362
08/31/2018 47.78 47.9 47.47 47.9 1,795
08/30/2018 47.52 47.52 47.1501 47.5 7,597
08/29/2018 47.81 47.848 47.68 47.77 8,252
08/28/2018 48.01 48.1508 47.8997 47.8997 4,632
08/27/2018 47.9 48.1613 47.74 48.1 8,618
08/24/2018 47.83 47.9 47.7678 47.9 5,017
08/23/2018 47.6203 47.8674 47.6203 47.76 1,953
08/22/2018 47.9 48 47.7261 48 6,705
08/21/2018 47.71 47.86 47.5067 47.86 7,865
08/20/2018 47.84 47.96 47.19 47.8361 26,496
08/17/2018 47.22 47.6999 47.22 47.48 6,879
08/16/2018 46.65 46.9 46.4734 46.82 7,867
08/15/2018 46.14 46.34 45.4376 46.33 14,093
08/14/2018 46.69 46.9153 46.6611 46.9 8,869
08/13/2018 46.55 46.55 46.25 46.25 10,188
08/10/2018 47.19 47.19 46.9982 46.9982 3,762
08/09/2018 47.62 47.665 47.34 47.52 12,232
08/08/2018 47.59 47.68 47.1764 47.68 7,366
08/07/2018 47.5 47.54 47.3114 47.34 8,367
08/06/2018 47.31 47.4117 47.24 47.25 24,736
08/03/2018 47.56 47.8 47.5508 47.8 23,006
08/02/2018 47.34 47.45 47.1694 47.44 6,327
08/01/2018 47.8 47.8 47.52 47.8 9,394
07/31/2018 47.63 47.99 47.511 47.878 8,324
07/30/2018 47.11 47.11 46.9101 47.08 9,772
07/27/2018 46.76 46.88 46.7503 46.7921 4,481
07/26/2018 46.42 46.51 46.3 46.5 7,066
07/25/2018 46.3 46.4863 46.1728 46.4863 5,239
07/24/2018 46.33 46.36 46.2051 46.2677 6,702
07/23/2018 46.06 46.06 45.87 45.98 4,191
07/20/2018 45.97 46 45.826 45.9074 2,248
07/19/2018 45.83 45.9307 45.51 45.85 10,109
07/18/2018 46.23 46.3 46.08 46.25 26,728
07/17/2018 46.54 46.77 46.232 46.76 12,410
07/16/2018 46.04 46.07 45.9001 46.07 9,150
07/13/2018 46.82 46.82 46.61 46.65 7,161
07/12/2018 46.7328 46.92 46.7328 46.92 3,878
07/11/2018 46.82 47.0153 46.72 46.72 7,417
07/10/2018 47 47 46.6301 46.87 10,669
07/09/2018 46.87 46.995 46.675 46.99 7,308
07/06/2018 46.38 46.7499 46.38 46.4594 4,224
07/05/2018 46.26 46.26 45.94 45.95 9,988
07/03/2018 46.01 46.0879 45.861 46.04 3,149
07/02/2018 45.58 45.65 45.365 45.59 9,825
06/29/2018 45.71 45.9336 45.4747 45.84 6,350
06/28/2018 44.95 44.95 44.55 44.85 19,915
06/27/2018 45.8 46.32 45.26 45.26 2,411
06/26/2018 46.02 46.148 45.934 45.934 8,772
06/25/2018 46.12 46.47 45.6301 45.8931 11,261
*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