Columbia India Consumer ETF (INCO)
NYSEARCA: INCO · Real-Time Price · USD
78.04
+0.65 (0.84%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 78.17 | 78.17 | 77.89 | 78.04 | 78.04 | 0.84% | 39,047 |
| Sep 25, 2024 | 77.63 | 77.63 | 77.33 | 77.39 | 77.39 | -0.51% | 43,461 |
| Sep 24, 2024 | 77.93 | 77.93 | 77.66 | 77.79 | 77.79 | -0.59% | 97,557 |
| Sep 23, 2024 | 78.17 | 78.34 | 78.05 | 78.25 | 78.25 | 1.12% | 86,760 |
| Sep 20, 2024 | 77.45 | 77.45 | 77.17 | 77.38 | 77.38 | 1.36% | 66,164 |
| Sep 19, 2024 | 76.14 | 76.39 | 75.97 | 76.34 | 76.34 | 0.99% | 41,643 |
| Sep 18, 2024 | 75.77 | 76.01 | 75.50 | 75.59 | 75.59 | -0.24% | 35,662 |
| Sep 17, 2024 | 75.91 | 75.92 | 75.66 | 75.77 | 75.77 | 0.12% | 32,115 |
| Sep 16, 2024 | 76.02 | 76.02 | 75.52 | 75.68 | 75.68 | -0.24% | 22,351 |
| Sep 13, 2024 | 76.00 | 76.12 | 75.86 | 75.86 | 75.86 | -0.33% | 96,245 |
| Sep 12, 2024 | 75.66 | 76.16 | 75.62 | 76.11 | 76.11 | 1.79% | 141,712 |
| Sep 11, 2024 | 74.59 | 74.79 | 74.20 | 74.77 | 74.77 | 0.11% | 38,226 |
| Sep 10, 2024 | 74.65 | 74.70 | 74.43 | 74.69 | 74.69 | 0.58% | 33,434 |
| Sep 9, 2024 | 74.24 | 74.47 | 74.16 | 74.26 | 74.26 | 1.13% | 37,051 |
| Sep 6, 2024 | 73.95 | 73.95 | 73.41 | 73.43 | 73.43 | -0.85% | 47,878 |
| Sep 5, 2024 | 74.27 | 74.30 | 74.05 | 74.06 | 74.06 | -0.20% | 32,798 |
| Sep 4, 2024 | 74.00 | 74.27 | 74.00 | 74.21 | 74.21 | 0.72% | 49,681 |
| Sep 3, 2024 | 74.16 | 74.16 | 73.54 | 73.68 | 73.68 | -0.65% | 79,050 |
| Aug 30, 2024 | 74.27 | 74.27 | 73.98 | 74.16 | 74.16 | 0.49% | 32,538 |
| Aug 29, 2024 | 73.84 | 74.01 | 73.75 | 73.80 | 73.80 | 0.14% | 34,902 |
| Aug 28, 2024 | 73.64 | 73.78 | 73.49 | 73.70 | 73.70 | 0.08% | 58,335 |
| Aug 27, 2024 | 73.70 | 73.70 | 73.45 | 73.64 | 73.64 | -0.59% | 35,376 |
| Aug 26, 2024 | 74.41 | 74.41 | 74.01 | 74.08 | 74.08 | -0.27% | 31,527 |
| Aug 23, 2024 | 74.06 | 74.28 | 73.97 | 74.28 | 74.28 | 0.64% | 25,513 |
| Aug 22, 2024 | 73.95 | 73.95 | 73.66 | 73.81 | 73.81 | 0.26% | 66,046 |
| Aug 21, 2024 | 73.48 | 73.64 | 73.40 | 73.62 | 73.62 | 0.77% | 30,769 |
| Aug 20, 2024 | 73.14 | 73.14 | 72.90 | 73.06 | 73.06 | -0.81% | 58,236 |
| Aug 19, 2024 | 73.53 | 73.70 | 73.43 | 73.66 | 73.66 | -0.12% | 46,622 |
| Aug 16, 2024 | 73.15 | 73.75 | 72.88 | 73.75 | 73.75 | 1.17% | 36,461 |
| Aug 15, 2024 | 72.54 | 73.06 | 72.54 | 72.90 | 72.90 | 0.57% | 101,817 |
| Aug 14, 2024 | 72.64 | 72.64 | 72.37 | 72.49 | 72.49 | -0.32% | 40,523 |
| Aug 13, 2024 | 72.39 | 72.79 | 72.21 | 72.72 | 72.72 | 0.46% | 67,183 |
| Aug 12, 2024 | 72.45 | 72.51 | 72.22 | 72.39 | 72.39 | -0.63% | 60,608 |
| Aug 9, 2024 | 72.65 | 72.93 | 72.50 | 72.85 | 72.85 | 0.64% | 61,289 |
| Aug 8, 2024 | 72.21 | 72.87 | 71.87 | 72.39 | 72.39 | 0.49% | 84,597 |
| Aug 7, 2024 | 72.11 | 72.32 | 71.75 | 72.04 | 72.04 | 1.44% | 109,734 |
| Aug 6, 2024 | 70.85 | 71.15 | 70.08 | 71.02 | 71.02 | -0.27% | 66,176 |
| Aug 5, 2024 | 70.63 | 71.46 | 70.54 | 71.21 | 71.21 | -2.04% | 102,441 |
| Aug 2, 2024 | 72.92 | 72.93 | 72.52 | 72.69 | 72.69 | -0.53% | 106,216 |
| Aug 1, 2024 | 73.42 | 73.42 | 72.92 | 73.08 | 73.08 | -0.83% | 136,412 |
| Jul 31, 2024 | 73.71 | 73.86 | 73.37 | 73.69 | 73.69 | 0.64% | 112,484 |
| Jul 30, 2024 | 73.30 | 73.30 | 73.06 | 73.22 | 73.22 | 0.21% | 90,357 |
| Jul 29, 2024 | 73.35 | 73.35 | 72.93 | 73.07 | 73.07 | -0.03% | 118,591 |
| Jul 26, 2024 | 73.00 | 73.21 | 72.92 | 73.09 | 73.09 | 1.60% | 55,086 |
| Jul 25, 2024 | 71.66 | 72.12 | 71.66 | 71.94 | 71.94 | 0.88% | 62,345 |
| Jul 24, 2024 | 71.87 | 71.87 | 71.28 | 71.31 | 71.31 | -0.13% | 63,109 |
| Jul 23, 2024 | 71.62 | 71.94 | 71.16 | 71.40 | 71.40 | -0.15% | 62,376 |
| Jul 22, 2024 | 71.49 | 71.56 | 71.38 | 71.51 | 71.51 | 0.97% | 54,316 |
| Jul 19, 2024 | 71.09 | 71.09 | 70.75 | 70.82 | 70.82 | -1.21% | 65,117 |
| Jul 18, 2024 | 72.01 | 72.01 | 71.63 | 71.69 | 71.69 | -0.25% | 42,201 |
| Jul 17, 2024 | 71.97 | 72.00 | 71.85 | 71.87 | 71.87 | -0.65% | 34,051 |
| Jul 16, 2024 | 72.01 | 72.37 | 71.92 | 72.34 | 72.34 | 0.72% | 28,862 |
| Jul 15, 2024 | 71.94 | 71.94 | 71.71 | 71.82 | 71.82 | 0.40% | 68,263 |
| Jul 12, 2024 | 71.43 | 71.68 | 71.43 | 71.54 | 71.54 | 0.07% | 72,330 |
| Jul 11, 2024 | 71.64 | 71.65 | 71.44 | 71.49 | 71.49 | -0.06% | 99,496 |
| Jul 10, 2024 | 71.57 | 71.58 | 71.28 | 71.53 | 71.53 | -0.13% | 93,011 |
| Jul 9, 2024 | 71.52 | 71.70 | 71.48 | 71.62 | 71.62 | 0.94% | 66,207 |
| Jul 8, 2024 | 70.96 | 71.13 | 70.89 | 70.95 | 70.95 | 0.14% | 73,071 |
| Jul 5, 2024 | 70.76 | 70.89 | 70.55 | 70.85 | 70.85 | 0.61% | 43,661 |
| Jul 3, 2024 | 70.23 | 70.44 | 70.20 | 70.42 | 70.42 | 0.30% | 20,769 |
| Jul 2, 2024 | 70.23 | 70.26 | 70.03 | 70.21 | 70.21 | -0.26% | 108,291 |
| Jul 1, 2024 | 70.25 | 70.47 | 70.22 | 70.39 | 70.39 | 0.69% | 25,133 |
| Jun 28, 2024 | 70.07 | 70.10 | 69.85 | 69.91 | 69.91 | -0.04% | 41,705 |
| Jun 27, 2024 | 69.86 | 70.06 | 69.86 | 69.94 | 69.94 | 0.59% | 47,325 |
| Jun 26, 2024 | 69.56 | 69.76 | 69.44 | 69.53 | 69.53 | -0.44% | 47,544 |
| Jun 25, 2024 | 69.86 | 69.93 | 69.76 | 69.84 | 69.84 | -0.20% | 37,914 |
| Jun 24, 2024 | 70.09 | 70.18 | 69.84 | 69.98 | 69.98 | 1.33% | 82,079 |
| Jun 21, 2024 | 69.50 | 69.50 | 69.05 | 69.06 | 69.06 | -1.13% | 76,920 |
| Jun 20, 2024 | 69.96 | 69.96 | 69.63 | 69.85 | 69.85 | -1.63% | 52,699 |
| Jun 18, 2024 | 70.84 | 71.04 | 70.80 | 71.01 | 71.01 | 0.35% | 36,221 |
| Jun 17, 2024 | 70.69 | 70.82 | 70.51 | 70.76 | 70.76 | 0.23% | 55,727 |
| Jun 14, 2024 | 70.33 | 70.66 | 70.22 | 70.60 | 70.60 | 1.57% | 94,952 |
| Jun 13, 2024 | 69.63 | 69.63 | 69.38 | 69.51 | 69.51 | -0.04% | 68,339 |
| Jun 12, 2024 | 70.05 | 70.05 | 69.41 | 69.54 | 69.54 | 0.14% | 163,168 |
| Jun 11, 2024 | 69.53 | 69.53 | 69.26 | 69.44 | 69.44 | -0.10% | 34,774 |
| Jun 10, 2024 | 69.40 | 69.58 | 69.21 | 69.51 | 69.51 | 0.86% | 63,073 |
| Jun 7, 2024 | 69.04 | 69.22 | 68.73 | 68.92 | 68.92 | 0.66% | 40,890 |
| Jun 6, 2024 | 68.75 | 68.75 | 68.42 | 68.47 | 68.47 | -0.16% | 35,366 |
| Jun 5, 2024 | 68.23 | 68.84 | 68.23 | 68.58 | 68.58 | 4.04% | 97,950 |
| Jun 4, 2024 | 65.52 | 65.95 | 65.32 | 65.92 | 65.92 | -1.12% | 81,414 |
| Jun 3, 2024 | 66.70 | 67.00 | 66.28 | 66.67 | 66.67 | 1.97% | 100,701 |
| May 31, 2024 | 65.61 | 65.61 | 65.03 | 65.38 | 65.38 | -0.97% | 75,534 |
| May 30, 2024 | 66.00 | 66.07 | 65.70 | 66.02 | 66.02 | -0.29% | 29,425 |
| May 29, 2024 | 66.35 | 66.37 | 66.10 | 66.21 | 66.21 | -0.48% | 22,262 |
| May 28, 2024 | 66.95 | 66.95 | 66.40 | 66.53 | 66.53 | -1.13% | 61,004 |
| May 24, 2024 | 67.18 | 67.36 | 67.17 | 67.29 | 67.29 | 0.16% | 41,990 |
| May 23, 2024 | 67.35 | 67.39 | 66.89 | 67.18 | 67.18 | 1.19% | 44,476 |
| May 22, 2024 | 66.39 | 66.48 | 66.31 | 66.39 | 66.39 | 0.40% | 23,862 |
| May 21, 2024 | 66.24 | 66.33 | 66.10 | 66.13 | 66.13 | -0.82% | 27,307 |
| May 20, 2024 | 66.60 | 66.74 | 66.45 | 66.68 | 66.68 | 0.27% | 51,718 |
| May 17, 2024 | 66.28 | 66.59 | 66.28 | 66.50 | 66.50 | 1.02% | 20,455 |
| May 16, 2024 | 65.80 | 65.91 | 65.75 | 65.83 | 65.83 | 0.34% | 22,045 |
| May 15, 2024 | 65.59 | 65.63 | 65.39 | 65.61 | 65.61 | -0.17% | 28,613 |
| May 14, 2024 | 65.70 | 65.80 | 65.62 | 65.72 | 65.72 | 0.26% | 29,721 |
| May 13, 2024 | 65.95 | 65.95 | 65.49 | 65.55 | 65.55 | 0.06% | 31,374 |
| May 10, 2024 | 65.72 | 65.79 | 65.51 | 65.51 | 65.51 | - | 43,613 |
| May 9, 2024 | 65.42 | 65.80 | 65.42 | 65.51 | 65.51 | -0.14% | 48,307 |
| May 8, 2024 | 65.64 | 65.90 | 65.60 | 65.60 | 65.60 | 0.92% | 32,247 |
| May 7, 2024 | 65.04 | 65.27 | 64.97 | 65.00 | 65.00 | -0.20% | 35,386 |
| May 6, 2024 | 65.22 | 65.25 | 64.98 | 65.13 | 65.13 | -0.56% | 49,346 |