Columbia India Consumer ETF (INCO)
NYSEARCA: INCO · Real-Time Price · USD
64.68
-0.35 (-0.54%)
Dec 20, 2024, 4:00 PM EST - Market closed
INCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 64.37 | 64.95 | 64.37 | 64.68 | 64.68 | -0.54% | 29,930 |
| Dec 19, 2024 | 65.47 | 65.47 | 65.03 | 65.03 | 65.03 | 0.15% | 50,597 |
| Dec 18, 2024 | 65.82 | 65.88 | 64.75 | 64.93 | 64.93 | -4.02% | 42,195 |
| Dec 17, 2024 | 67.71 | 67.82 | 67.64 | 67.65 | 65.77 | -0.84% | 25,561 |
| Dec 16, 2024 | 68.15 | 68.29 | 68.15 | 68.22 | 66.32 | -0.01% | 18,058 |
| Dec 13, 2024 | 68.24 | 68.44 | 68.15 | 68.23 | 66.33 | 0.73% | 17,740 |
| Dec 12, 2024 | 68.00 | 68.00 | 67.71 | 67.73 | 65.85 | -1.12% | 23,304 |
| Dec 11, 2024 | 68.70 | 68.71 | 68.45 | 68.50 | 66.60 | 0.57% | 27,818 |
| Dec 10, 2024 | 68.14 | 68.39 | 68.08 | 68.11 | 66.22 | -0.06% | 63,364 |
| Dec 9, 2024 | 68.53 | 68.53 | 68.15 | 68.15 | 66.26 | -1.39% | 47,458 |
| Dec 6, 2024 | 69.01 | 69.16 | 69.01 | 69.11 | 67.19 | 0.42% | 24,894 |
| Dec 5, 2024 | 68.66 | 68.89 | 68.66 | 68.82 | 66.91 | 1.27% | 44,804 |
| Dec 4, 2024 | 68.09 | 68.09 | 67.85 | 67.96 | 66.07 | -0.28% | 28,034 |
| Dec 3, 2024 | 68.24 | 68.24 | 68.07 | 68.15 | 66.26 | 0.06% | 25,360 |
| Dec 2, 2024 | 68.04 | 68.23 | 68.01 | 68.11 | 66.22 | -0.42% | 78,161 |
| Nov 29, 2024 | 68.10 | 68.46 | 68.01 | 68.40 | 66.50 | -0.19% | 18,841 |
| Nov 27, 2024 | 68.54 | 68.65 | 68.38 | 68.53 | 66.63 | 0.31% | 67,743 |
| Nov 26, 2024 | 68.48 | 68.48 | 68.26 | 68.32 | 66.42 | -0.18% | 40,894 |
| Nov 25, 2024 | 68.46 | 68.49 | 68.26 | 68.44 | 66.54 | 0.77% | 31,752 |
| Nov 22, 2024 | 67.49 | 67.92 | 67.49 | 67.92 | 66.03 | 1.48% | 48,865 |
| Nov 21, 2024 | 66.82 | 66.93 | 66.58 | 66.93 | 65.07 | -1.05% | 51,392 |
| Nov 20, 2024 | 67.67 | 67.67 | 67.47 | 67.64 | 65.76 | 0.27% | 39,738 |
| Nov 19, 2024 | 67.01 | 67.57 | 67.01 | 67.46 | 65.59 | 0.97% | 43,752 |
| Nov 18, 2024 | 66.75 | 66.93 | 66.73 | 66.81 | 64.95 | 0.81% | 59,597 |
| Nov 15, 2024 | 66.50 | 66.53 | 66.22 | 66.27 | 64.43 | -0.56% | 27,662 |
| Nov 14, 2024 | 66.60 | 66.75 | 66.57 | 66.64 | 64.79 | 0.56% | 37,845 |
| Nov 13, 2024 | 66.22 | 66.45 | 66.18 | 66.27 | 64.43 | -0.76% | 62,992 |
| Nov 12, 2024 | 66.99 | 67.02 | 66.71 | 66.78 | 64.92 | -1.58% | 65,519 |
| Nov 11, 2024 | 67.74 | 67.99 | 67.74 | 67.85 | 65.96 | 0.22% | 54,114 |
| Nov 8, 2024 | 67.87 | 68.00 | 67.61 | 67.70 | 65.82 | -0.82% | 55,290 |
| Nov 7, 2024 | 68.27 | 68.40 | 67.91 | 68.26 | 66.36 | -1.13% | 79,310 |
| Nov 6, 2024 | 69.00 | 69.17 | 68.81 | 69.04 | 67.12 | 0.51% | 52,047 |
| Nov 5, 2024 | 68.54 | 68.71 | 68.54 | 68.69 | 66.78 | 0.22% | 31,303 |
| Nov 4, 2024 | 68.65 | 68.88 | 68.50 | 68.54 | 66.64 | -1.15% | 96,112 |
| Nov 1, 2024 | 69.39 | 69.73 | 69.28 | 69.34 | 67.41 | 0.13% | 42,437 |
| Oct 31, 2024 | 69.25 | 69.30 | 68.92 | 69.25 | 67.33 | -0.17% | 46,493 |
| Oct 30, 2024 | 69.28 | 69.55 | 69.25 | 69.37 | 67.44 | 0.03% | 78,089 |
| Oct 29, 2024 | 69.44 | 69.50 | 69.35 | 69.35 | 67.42 | -0.72% | 46,539 |
| Oct 28, 2024 | 69.76 | 69.91 | 69.69 | 69.85 | 67.91 | 0.45% | 62,354 |
| Oct 25, 2024 | 69.82 | 69.82 | 69.26 | 69.54 | 67.61 | -1.04% | 74,106 |
| Oct 24, 2024 | 70.37 | 70.37 | 70.20 | 70.27 | 68.32 | -1.14% | 40,259 |
| Oct 23, 2024 | 70.85 | 71.16 | 70.83 | 71.08 | 69.10 | -0.10% | 49,067 |
| Oct 22, 2024 | 71.28 | 71.28 | 70.92 | 71.15 | 69.17 | -0.82% | 112,407 |
| Oct 21, 2024 | 71.71 | 71.75 | 71.52 | 71.74 | 69.75 | -0.24% | 49,022 |
| Oct 18, 2024 | 72.05 | 72.22 | 71.80 | 71.91 | 69.91 | -0.43% | 154,465 |
| Oct 17, 2024 | 72.73 | 72.73 | 72.17 | 72.22 | 70.21 | -2.09% | 126,774 |
| Oct 16, 2024 | 74.09 | 74.09 | 73.60 | 73.76 | 71.71 | -0.79% | 97,326 |
| Oct 15, 2024 | 74.55 | 74.66 | 74.28 | 74.35 | 72.28 | -0.71% | 197,900 |
| Oct 14, 2024 | 74.62 | 74.88 | 74.54 | 74.88 | 72.80 | -0.20% | 34,428 |
| Oct 11, 2024 | 74.67 | 75.03 | 74.61 | 75.03 | 72.94 | 0.39% | 27,366 |
| Oct 10, 2024 | 74.77 | 74.77 | 74.56 | 74.74 | 72.66 | -0.43% | 36,803 |
| Oct 9, 2024 | 75.12 | 75.17 | 74.81 | 75.06 | 72.97 | 0.81% | 50,765 |
| Oct 8, 2024 | 74.48 | 74.61 | 74.33 | 74.46 | 72.39 | 1.80% | 93,075 |
| Oct 7, 2024 | 73.66 | 73.68 | 73.02 | 73.14 | 71.11 | -1.47% | 87,509 |
| Oct 4, 2024 | 74.78 | 74.78 | 73.76 | 74.23 | 72.17 | -1.16% | 212,158 |
| Oct 3, 2024 | 75.55 | 75.55 | 74.70 | 75.10 | 73.01 | -1.26% | 146,192 |
| Oct 2, 2024 | 76.38 | 76.38 | 75.97 | 76.06 | 73.95 | -0.51% | 61,160 |
| Oct 1, 2024 | 76.97 | 76.97 | 76.22 | 76.45 | 74.33 | -0.65% | 48,575 |
| Sep 30, 2024 | 77.15 | 77.15 | 76.74 | 76.95 | 74.81 | -1.18% | 66,651 |
| Sep 27, 2024 | 78.09 | 78.21 | 77.81 | 77.87 | 75.71 | -0.22% | 63,689 |
| Sep 26, 2024 | 78.17 | 78.17 | 77.89 | 78.04 | 75.87 | 0.84% | 39,048 |
| Sep 25, 2024 | 77.63 | 77.63 | 77.33 | 77.39 | 75.24 | -0.51% | 43,461 |
| Sep 24, 2024 | 77.93 | 77.93 | 77.66 | 77.79 | 75.63 | -0.59% | 97,557 |
| Sep 23, 2024 | 78.17 | 78.34 | 78.05 | 78.25 | 76.08 | 1.12% | 86,760 |
| Sep 20, 2024 | 77.45 | 77.45 | 77.17 | 77.38 | 75.23 | 1.36% | 66,164 |
| Sep 19, 2024 | 76.14 | 76.39 | 75.97 | 76.34 | 74.22 | 0.99% | 41,643 |
| Sep 18, 2024 | 75.77 | 76.01 | 75.50 | 75.59 | 73.49 | -0.24% | 35,662 |
| Sep 17, 2024 | 75.91 | 75.92 | 75.66 | 75.77 | 73.66 | 0.12% | 32,115 |
| Sep 16, 2024 | 76.02 | 76.02 | 75.52 | 75.68 | 73.58 | -0.24% | 22,351 |
| Sep 13, 2024 | 76.00 | 76.12 | 75.86 | 75.86 | 73.75 | -0.33% | 96,245 |
| Sep 12, 2024 | 75.66 | 76.16 | 75.62 | 76.11 | 73.99 | 1.79% | 141,712 |
| Sep 11, 2024 | 74.59 | 74.79 | 74.20 | 74.77 | 72.69 | 0.11% | 38,226 |
| Sep 10, 2024 | 74.65 | 74.70 | 74.43 | 74.69 | 72.61 | 0.58% | 33,434 |
| Sep 9, 2024 | 74.24 | 74.47 | 74.16 | 74.26 | 72.20 | 1.13% | 37,051 |
| Sep 6, 2024 | 73.95 | 73.95 | 73.41 | 73.43 | 71.39 | -0.85% | 47,878 |
| Sep 5, 2024 | 74.27 | 74.30 | 74.05 | 74.06 | 72.00 | -0.20% | 32,798 |
| Sep 4, 2024 | 74.00 | 74.27 | 74.00 | 74.21 | 72.15 | 0.72% | 49,681 |
| Sep 3, 2024 | 74.16 | 74.16 | 73.54 | 73.68 | 71.63 | -0.65% | 79,050 |
| Aug 30, 2024 | 74.27 | 74.27 | 73.98 | 74.16 | 72.10 | 0.49% | 32,538 |
| Aug 29, 2024 | 73.84 | 74.01 | 73.75 | 73.80 | 71.75 | 0.14% | 34,902 |
| Aug 28, 2024 | 73.64 | 73.78 | 73.49 | 73.70 | 71.65 | 0.08% | 58,335 |
| Aug 27, 2024 | 73.70 | 73.70 | 73.45 | 73.64 | 71.59 | -0.59% | 35,376 |
| Aug 26, 2024 | 74.41 | 74.41 | 74.01 | 74.08 | 72.02 | -0.27% | 31,527 |
| Aug 23, 2024 | 74.06 | 74.28 | 73.97 | 74.28 | 72.22 | 0.64% | 25,513 |
| Aug 22, 2024 | 73.95 | 73.95 | 73.66 | 73.81 | 71.76 | 0.26% | 66,046 |
| Aug 21, 2024 | 73.48 | 73.64 | 73.40 | 73.62 | 71.57 | 0.77% | 30,769 |
| Aug 20, 2024 | 73.14 | 73.14 | 72.90 | 73.06 | 71.03 | -0.81% | 58,236 |
| Aug 19, 2024 | 73.53 | 73.70 | 73.43 | 73.66 | 71.61 | -0.12% | 46,622 |
| Aug 16, 2024 | 73.15 | 73.75 | 72.88 | 73.75 | 71.70 | 1.17% | 36,461 |
| Aug 15, 2024 | 72.54 | 73.06 | 72.54 | 72.90 | 70.87 | 0.57% | 101,817 |
| Aug 14, 2024 | 72.64 | 72.64 | 72.37 | 72.49 | 70.48 | -0.32% | 40,523 |
| Aug 13, 2024 | 72.39 | 72.79 | 72.21 | 72.72 | 70.70 | 0.46% | 67,183 |
| Aug 12, 2024 | 72.45 | 72.51 | 72.22 | 72.39 | 70.38 | -0.63% | 60,608 |
| Aug 9, 2024 | 72.65 | 72.93 | 72.50 | 72.85 | 70.83 | 0.64% | 61,289 |
| Aug 8, 2024 | 72.21 | 72.87 | 71.87 | 72.39 | 70.38 | 0.49% | 84,597 |
| Aug 7, 2024 | 72.11 | 72.32 | 71.75 | 72.04 | 70.04 | 1.44% | 109,734 |
| Aug 6, 2024 | 70.85 | 71.15 | 70.08 | 71.02 | 69.05 | -0.27% | 66,176 |
| Aug 5, 2024 | 70.63 | 71.46 | 70.54 | 71.21 | 69.23 | -2.04% | 102,441 |
| Aug 2, 2024 | 72.92 | 72.93 | 72.52 | 72.69 | 70.67 | -0.53% | 106,216 |
| Aug 1, 2024 | 73.42 | 73.42 | 72.92 | 73.08 | 71.05 | -0.83% | 136,412 |