Columbia India Consumer ETF (INCO)
NYSEARCA: INCO · Real-Time Price · USD
62.55
-0.96 (-1.51%)
Jun 17, 2025, 4:00 PM - Market closed
INCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 62.88 | 63.02 | 62.53 | 62.55 | 62.55 | -1.51% | 17,570 |
| Jun 16, 2025 | 63.52 | 63.86 | 63.48 | 63.51 | 63.51 | 0.60% | 14,154 |
| Jun 13, 2025 | 63.07 | 63.37 | 63.03 | 63.13 | 63.13 | -1.48% | 23,021 |
| Jun 12, 2025 | 63.96 | 64.25 | 63.92 | 64.08 | 64.08 | -1.31% | 29,804 |
| Jun 11, 2025 | 64.96 | 65.03 | 64.89 | 64.93 | 64.93 | -0.28% | 10,524 |
| Jun 10, 2025 | 64.98 | 65.14 | 64.92 | 65.11 | 65.11 | 0.02% | 26,022 |
| Jun 9, 2025 | 64.90 | 65.10 | 64.89 | 65.10 | 65.10 | 0.55% | 69,772 |
| Jun 6, 2025 | 64.77 | 64.85 | 64.69 | 64.74 | 64.74 | 1.21% | 11,452 |
| Jun 5, 2025 | 64.11 | 64.26 | 63.97 | 63.97 | 63.97 | 0.22% | 10,760 |
| Jun 4, 2025 | 63.95 | 63.95 | 63.83 | 63.83 | 63.83 | -0.11% | 13,765 |
| Jun 3, 2025 | 63.83 | 63.92 | 63.78 | 63.90 | 63.90 | -0.72% | 22,259 |
| Jun 2, 2025 | 64.29 | 64.40 | 64.15 | 64.37 | 64.37 | 0.37% | 13,381 |
| May 30, 2025 | 64.00 | 64.17 | 63.96 | 64.13 | 64.13 | -0.70% | 16,303 |
| May 29, 2025 | 64.46 | 64.58 | 64.28 | 64.58 | 64.58 | 0.54% | 14,463 |
| May 28, 2025 | 64.19 | 64.25 | 64.07 | 64.23 | 64.23 | -0.53% | 10,374 |
| May 27, 2025 | 64.71 | 64.71 | 64.46 | 64.57 | 64.57 | - | 28,837 |
| May 23, 2025 | 64.35 | 64.63 | 64.28 | 64.57 | 64.57 | 1.53% | 18,841 |
| May 22, 2025 | 63.69 | 63.69 | 63.54 | 63.60 | 63.60 | -0.96% | 23,747 |
| May 21, 2025 | 64.41 | 64.50 | 64.15 | 64.22 | 64.22 | -0.23% | 25,672 |
| May 20, 2025 | 64.65 | 64.65 | 64.30 | 64.36 | 64.36 | -1.98% | 26,811 |
| May 19, 2025 | 65.45 | 65.70 | 65.35 | 65.66 | 65.66 | 0.35% | 51,046 |
| May 16, 2025 | 65.28 | 65.45 | 65.25 | 65.43 | 65.43 | 0.55% | 26,075 |
| May 15, 2025 | 65.08 | 65.28 | 65.06 | 65.07 | 65.07 | 1.06% | 112,905 |
| May 14, 2025 | 64.32 | 64.92 | 64.25 | 64.39 | 64.39 | -0.46% | 25,059 |
| May 13, 2025 | 64.25 | 64.78 | 64.25 | 64.69 | 64.69 | -0.55% | 25,808 |
| May 12, 2025 | 64.68 | 65.18 | 64.68 | 65.05 | 65.05 | 3.85% | 47,021 |
| May 9, 2025 | 62.94 | 62.97 | 62.33 | 62.64 | 62.64 | 2.05% | 36,774 |
| May 8, 2025 | 62.22 | 62.33 | 61.05 | 61.38 | 61.38 | -3.63% | 69,628 |
| May 7, 2025 | 64.03 | 64.07 | 63.57 | 63.69 | 63.69 | -0.59% | 54,381 |
| May 6, 2025 | 64.42 | 64.42 | 64.02 | 64.07 | 64.07 | -1.11% | 73,346 |
| May 5, 2025 | 64.81 | 64.99 | 64.74 | 64.79 | 64.79 | 1.76% | 40,442 |
| May 2, 2025 | 64.01 | 64.09 | 63.62 | 63.67 | 63.67 | -0.22% | 88,760 |
| May 1, 2025 | 63.93 | 64.00 | 63.80 | 63.81 | 63.81 | 0.03% | 22,239 |
| Apr 30, 2025 | 63.68 | 63.84 | 63.50 | 63.79 | 63.79 | 0.01% | 22,194 |
| Apr 29, 2025 | 63.61 | 63.81 | 63.48 | 63.79 | 63.79 | 0.34% | 20,136 |
| Apr 28, 2025 | 64.01 | 64.01 | 63.47 | 63.58 | 63.58 | 0.39% | 72,996 |
| Apr 25, 2025 | 63.31 | 63.33 | 63.09 | 63.33 | 63.33 | -2.06% | 82,434 |
| Apr 24, 2025 | 64.26 | 64.74 | 64.14 | 64.66 | 64.66 | 0.76% | 42,515 |
| Apr 23, 2025 | 64.58 | 64.58 | 64.16 | 64.17 | 64.17 | 0.05% | 99,424 |
| Apr 22, 2025 | 63.99 | 64.46 | 63.95 | 64.14 | 64.14 | 1.28% | 143,388 |
| Apr 21, 2025 | 63.18 | 63.35 | 62.85 | 63.33 | 63.33 | 1.30% | 88,078 |
| Apr 17, 2025 | 62.09 | 62.76 | 62.09 | 62.52 | 62.52 | 2.18% | 26,959 |
| Apr 16, 2025 | 61.34 | 61.66 | 61.18 | 61.19 | 61.19 | 0.27% | 23,986 |
| Apr 15, 2025 | 61.13 | 61.35 | 61.00 | 61.02 | 61.02 | 0.68% | 48,176 |
| Apr 14, 2025 | 60.95 | 60.98 | 60.44 | 60.61 | 60.61 | 0.58% | 51,017 |
| Apr 11, 2025 | 59.83 | 60.26 | 59.66 | 60.26 | 60.26 | 0.45% | 103,739 |
| Apr 10, 2025 | 59.81 | 60.10 | 59.34 | 59.99 | 59.99 | -1.04% | 40,801 |
| Apr 9, 2025 | 58.01 | 60.84 | 58.01 | 60.62 | 60.62 | 4.55% | 63,841 |
| Apr 8, 2025 | 59.01 | 59.01 | 57.84 | 57.98 | 57.98 | 0.90% | 41,802 |
| Apr 7, 2025 | 56.65 | 58.08 | 56.65 | 57.46 | 57.46 | -1.24% | 137,259 |