Columbia India Consumer ETF (INCO)
NYSEARCA: INCO · Real-Time Price · USD
59.38
-0.59 (-0.98%)
At close: Mar 28, 2025, 4:00 PM
59.37
-0.01 (-0.02%)
After-hours: Mar 28, 2025, 7:36 PM EDT
INCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 59.77 | 59.77 | 59.38 | 59.38 | 59.38 | -0.98% | 25,006 |
| Mar 27, 2025 | 59.82 | 59.99 | 59.80 | 59.97 | 59.97 | 0.71% | 56,300 |
| Mar 26, 2025 | 59.84 | 59.93 | 59.50 | 59.55 | 59.55 | -0.88% | 66,733 |
| Mar 25, 2025 | 60.01 | 60.08 | 59.92 | 60.08 | 60.08 | -0.91% | 36,844 |
| Mar 24, 2025 | 60.49 | 60.63 | 60.46 | 60.63 | 60.63 | 0.74% | 31,010 |
| Mar 21, 2025 | 60.17 | 60.24 | 60.04 | 60.19 | 60.19 | 1.28% | 59,721 |
| Mar 20, 2025 | 59.23 | 59.56 | 59.23 | 59.43 | 59.43 | 0.90% | 50,580 |
| Mar 19, 2025 | 58.65 | 58.98 | 58.65 | 58.90 | 58.90 | 0.78% | 34,705 |
| Mar 18, 2025 | 58.37 | 58.52 | 58.29 | 58.44 | 58.44 | 1.85% | 37,682 |
| Mar 17, 2025 | 57.10 | 57.47 | 57.10 | 57.38 | 57.38 | 0.53% | 31,427 |
| Mar 14, 2025 | 56.90 | 57.24 | 56.87 | 57.08 | 57.08 | 0.88% | 76,427 |
| Mar 13, 2025 | 56.52 | 56.73 | 56.47 | 56.58 | 56.58 | -0.49% | 68,904 |
| Mar 12, 2025 | 56.90 | 56.94 | 56.70 | 56.86 | 56.86 | 0.21% | 45,680 |
| Mar 11, 2025 | 56.75 | 56.93 | 56.62 | 56.74 | 56.74 | 0.82% | 38,411 |
| Mar 10, 2025 | 56.44 | 56.49 | 56.10 | 56.28 | 56.28 | -1.83% | 115,904 |
| Mar 7, 2025 | 57.24 | 57.38 | 57.00 | 57.33 | 57.33 | 0.13% | 36,189 |
| Mar 6, 2025 | 57.25 | 57.54 | 57.25 | 57.26 | 57.26 | 0.17% | 20,873 |
| Mar 5, 2025 | 56.86 | 57.30 | 56.86 | 57.16 | 57.16 | 2.81% | 29,290 |
| Mar 4, 2025 | 55.63 | 55.89 | 55.42 | 55.60 | 55.60 | -0.47% | 79,884 |
| Mar 3, 2025 | 56.35 | 56.57 | 55.82 | 55.86 | 55.86 | -0.48% | 46,629 |
| Feb 28, 2025 | 55.93 | 56.17 | 55.62 | 56.13 | 56.13 | -2.04% | 67,638 |
| Feb 27, 2025 | 57.56 | 57.64 | 57.29 | 57.30 | 57.30 | -1.66% | 39,302 |
| Feb 26, 2025 | 58.31 | 58.50 | 58.27 | 58.27 | 58.27 | -0.44% | 36,505 |
| Feb 25, 2025 | 58.40 | 58.53 | 58.34 | 58.53 | 58.53 | -0.14% | 24,525 |
| Feb 24, 2025 | 58.57 | 58.70 | 58.55 | 58.61 | 58.61 | 0.48% | 39,427 |
| Feb 21, 2025 | 58.69 | 58.77 | 58.30 | 58.33 | 58.33 | -1.83% | 28,088 |
| Feb 20, 2025 | 59.38 | 59.49 | 59.21 | 59.42 | 59.42 | 0.95% | 58,007 |
| Feb 19, 2025 | 58.83 | 58.88 | 58.75 | 58.86 | 58.86 | 0.19% | 52,233 |
| Feb 18, 2025 | 58.90 | 58.92 | 58.69 | 58.75 | 58.75 | -1.04% | 134,182 |
| Feb 14, 2025 | 59.68 | 59.80 | 59.36 | 59.37 | 59.37 | -1.61% | 66,919 |
| Feb 13, 2025 | 59.90 | 60.35 | 59.90 | 60.34 | 60.34 | 0.70% | 29,324 |
| Feb 12, 2025 | 59.95 | 60.28 | 59.86 | 59.92 | 59.92 | -0.79% | 44,164 |
| Feb 11, 2025 | 60.67 | 60.67 | 60.37 | 60.40 | 60.40 | -1.08% | 81,112 |
| Feb 10, 2025 | 61.18 | 61.32 | 60.93 | 61.06 | 61.06 | -0.20% | 56,188 |
| Feb 7, 2025 | 61.57 | 61.81 | 61.14 | 61.18 | 61.18 | -0.50% | 49,986 |
| Feb 6, 2025 | 61.61 | 61.61 | 61.43 | 61.49 | 61.49 | -1.58% | 31,342 |
| Feb 5, 2025 | 62.56 | 62.62 | 62.37 | 62.48 | 62.48 | -0.98% | 41,305 |
| Feb 4, 2025 | 63.20 | 63.23 | 63.01 | 63.10 | 63.10 | -0.49% | 59,447 |
| Feb 3, 2025 | 62.85 | 63.60 | 62.85 | 63.41 | 63.41 | 2.46% | 69,624 |
| Jan 31, 2025 | 62.03 | 62.25 | 61.86 | 61.89 | 61.89 | 0.78% | 146,851 |
| Jan 30, 2025 | 61.50 | 61.59 | 61.37 | 61.41 | 61.41 | 0.38% | 114,608 |
| Jan 29, 2025 | 61.19 | 61.33 | 61.15 | 61.18 | 61.18 | 0.69% | 40,540 |
| Jan 28, 2025 | 60.75 | 60.88 | 60.71 | 60.76 | 60.76 | -0.12% | 32,471 |
| Jan 27, 2025 | 60.80 | 60.89 | 60.65 | 60.83 | 60.83 | -0.85% | 57,607 |
| Jan 24, 2025 | 61.42 | 61.55 | 61.28 | 61.35 | 61.35 | -0.66% | 81,356 |
| Jan 23, 2025 | 61.96 | 62.00 | 61.70 | 61.76 | 61.76 | 0.78% | 190,071 |
| Jan 22, 2025 | 61.57 | 61.60 | 61.25 | 61.28 | 61.28 | -0.50% | 49,811 |
| Jan 21, 2025 | 61.98 | 61.98 | 61.56 | 61.59 | 61.59 | -1.74% | 85,949 |
| Jan 17, 2025 | 62.79 | 62.95 | 62.59 | 62.68 | 62.68 | 0.79% | 31,395 |
| Jan 16, 2025 | 62.51 | 62.51 | 62.18 | 62.19 | 62.19 | -0.77% | 36,486 |