Columbia International Equity Income ETF (INEQ)
NYSEARCA: INEQ · Real-Time Price · USD
36.51
+0.19 (0.53%)
Aug 8, 2025, 4:00 PM - Market closed
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 36.59 | 36.59 | 36.51 | 36.51 | 36.51 | 0.54% | 1,166 |
| Aug 7, 2025 | 36.42 | 36.42 | 36.26 | 36.32 | 36.32 | 0.85% | 1,355 |
| Aug 6, 2025 | 36.03 | 36.10 | 35.99 | 36.01 | 36.01 | 0.91% | 2,491 |
| Aug 5, 2025 | 35.60 | 35.71 | 35.57 | 35.69 | 35.69 | 0.30% | 3,247 |
| Aug 4, 2025 | 35.57 | 35.58 | 35.53 | 35.58 | 35.58 | 1.04% | 1,322 |
| Aug 1, 2025 | 35.01 | 35.22 | 35.01 | 35.22 | 35.22 | -0.16% | 2,722 |
| Jul 31, 2025 | 35.37 | 35.38 | 35.10 | 35.27 | 35.27 | -0.33% | 37,926 |
| Jul 30, 2025 | 35.61 | 35.62 | 32.69 | 35.39 | 35.39 | -1.05% | 3,428 |
| Jul 29, 2025 | 35.78 | 35.78 | 35.71 | 35.77 | 35.77 | 0.30% | 1,609 |
| Jul 28, 2025 | 35.88 | 35.88 | 35.63 | 35.66 | 35.66 | -1.71% | 2,672 |
| Jul 25, 2025 | 36.15 | 36.29 | 36.15 | 36.28 | 36.28 | -0.17% | 766 |
| Jul 24, 2025 | 36.41 | 36.41 | 36.35 | 36.35 | 36.35 | -0.44% | 1,609 |
| Jul 23, 2025 | 36.37 | 36.51 | 36.37 | 36.51 | 36.51 | 2.52% | 19,811 |
| Jul 22, 2025 | 35.40 | 35.63 | 35.39 | 35.61 | 35.61 | 0.53% | 5,814 |
| Jul 21, 2025 | 35.24 | 35.62 | 35.24 | 35.42 | 35.42 | 0.94% | 5,303 |
| Jul 18, 2025 | 35.26 | 35.29 | 35.09 | 35.09 | 35.09 | -0.24% | 3,592 |
| Jul 17, 2025 | 35.11 | 35.18 | 35.07 | 35.18 | 35.18 | 0.45% | 2,119 |
| Jul 16, 2025 | 34.89 | 35.02 | 34.86 | 35.02 | 35.02 | 0.47% | 2,915 |
| Jul 15, 2025 | 35.03 | 35.03 | 34.85 | 34.86 | 34.86 | -1.41% | 6,860 |
| Jul 14, 2025 | 35.24 | 35.40 | 35.24 | 35.36 | 35.36 | -0.24% | 3,334 |
| Jul 11, 2025 | 35.39 | 35.46 | 35.32 | 35.44 | 35.44 | -0.45% | 2,232 |
| Jul 10, 2025 | 35.52 | 35.60 | 35.48 | 35.60 | 35.60 | -0.25% | 1,964 |
| Jul 9, 2025 | 35.56 | 35.71 | 35.54 | 35.69 | 35.69 | 0.96% | 6,865 |
| Jul 8, 2025 | 35.23 | 35.38 | 35.12 | 35.35 | 35.35 | 0.72% | 2,527 |
| Jul 7, 2025 | 35.09 | 35.71 | 35.06 | 35.10 | 35.10 | -1.46% | 36,120 |
| Jul 3, 2025 | 35.66 | 35.70 | 35.62 | 35.62 | 35.62 | -0.34% | 1,123 |
| Jul 2, 2025 | 35.42 | 35.74 | 35.42 | 35.74 | 35.74 | 0.79% | 1,972 |
| Jul 1, 2025 | 35.35 | 35.49 | 35.35 | 35.46 | 35.46 | - | 659 |
| Jun 30, 2025 | 35.36 | 35.46 | 35.27 | 35.46 | 35.46 | -0.12% | 1,445 |
| Jun 27, 2025 | 35.39 | 35.60 | 35.39 | 35.50 | 35.50 | 1.04% | 1,529 |
| Jun 26, 2025 | 35.07 | 35.17 | 35.06 | 35.14 | 35.14 | 1.08% | 973 |
| Jun 25, 2025 | 34.65 | 34.76 | 34.63 | 34.76 | 34.76 | -0.81% | 2,364 |
| Jun 24, 2025 | 35.06 | 35.08 | 34.91 | 35.05 | 35.05 | 0.31% | 2,703 |
| Jun 23, 2025 | 34.91 | 35.06 | 34.91 | 34.94 | 34.50 | -0.02% | 1,626 |
| Jun 20, 2025 | 35.07 | 35.07 | 34.94 | 34.94 | 34.51 | -0.12% | 1,002 |
| Jun 18, 2025 | 35.14 | 35.15 | 34.96 | 34.99 | 34.55 | 0.11% | 1,962 |
| Jun 17, 2025 | 35.26 | 35.26 | 34.95 | 34.95 | 34.51 | -1.37% | 5,449 |
| Jun 16, 2025 | 35.45 | 35.56 | 35.43 | 35.43 | 34.99 | 0.78% | 1,666 |
| Jun 13, 2025 | 35.16 | 35.28 | 35.06 | 35.16 | 34.72 | -1.00% | 3,903 |
| Jun 12, 2025 | 35.51 | 35.52 | 35.49 | 35.52 | 35.07 | 0.91% | 2,562 |
| Jun 11, 2025 | 35.27 | 35.27 | 35.20 | 35.20 | 34.75 | 0.22% | 4,939 |
| Jun 10, 2025 | 35.22 | 35.22 | 35.12 | 35.12 | 34.68 | 0.06% | 2,202 |
| Jun 9, 2025 | 35.07 | 35.21 | 35.07 | 35.10 | 34.66 | -0.04% | 6,016 |
| Jun 6, 2025 | 35.09 | 35.15 | 35.08 | 35.11 | 34.67 | 0.39% | 2,020 |
| Jun 5, 2025 | 35.04 | 35.17 | 34.98 | 34.98 | 34.54 | -0.02% | 6,172 |
| Jun 4, 2025 | 34.97 | 35.07 | 34.95 | 34.98 | 34.54 | 0.32% | 2,596 |
| Jun 3, 2025 | 34.78 | 34.93 | 34.65 | 34.87 | 34.43 | -0.84% | 4,860 |
| Jun 2, 2025 | 34.95 | 35.17 | 34.88 | 35.17 | 34.73 | 1.20% | 3,006 |
| May 30, 2025 | 34.66 | 34.75 | 34.57 | 34.75 | 34.32 | 0.30% | 1,028 |
| May 29, 2025 | 34.50 | 34.65 | 34.48 | 34.65 | 34.22 | 0.26% | 930 |