Columbia International Equity Income ETF (INEQ)
NYSEARCA: INEQ · Real-Time Price · USD
32.44
+0.03 (0.10%)
At close: Apr 1, 2025, 3:38 PM
32.31
-0.13 (-0.41%)
After-hours: Apr 1, 2025, 8:00 PM EDT
INEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 32.41 | 32.48 | 32.14 | 32.44 | 32.44 | 0.10% | 9,052 |
| Mar 31, 2025 | 32.12 | 32.41 | 32.09 | 32.41 | 32.41 | -0.87% | 1,971 |
| Mar 28, 2025 | 32.75 | 33.17 | 32.63 | 32.70 | 32.70 | -1.41% | 12,300 |
| Mar 27, 2025 | 32.96 | 33.36 | 32.96 | 33.17 | 33.17 | 0.53% | 14,092 |
| Mar 26, 2025 | 33.18 | 33.19 | 32.99 | 32.99 | 32.99 | -1.06% | 12,682 |
| Mar 25, 2025 | 33.25 | 33.34 | 33.22 | 33.34 | 33.34 | 0.52% | 2,401 |
| Mar 24, 2025 | 33.30 | 33.30 | 33.07 | 33.17 | 33.13 | -0.35% | 5,049 |
| Mar 21, 2025 | 33.39 | 33.39 | 33.17 | 33.29 | 33.25 | -0.21% | 7,585 |
| Mar 20, 2025 | 33.17 | 33.36 | 33.17 | 33.36 | 33.32 | -0.61% | 2,160 |
| Mar 19, 2025 | 33.40 | 33.60 | 33.37 | 33.56 | 33.52 | 0.48% | 1,060 |
| Mar 18, 2025 | 33.42 | 33.45 | 33.24 | 33.41 | 33.36 | 0.42% | 7,273 |
| Mar 17, 2025 | 33.14 | 33.26 | 33.14 | 33.26 | 33.22 | 1.51% | 951 |
| Mar 14, 2025 | 32.72 | 32.77 | 32.72 | 32.77 | 32.73 | 1.80% | 392 |
| Mar 13, 2025 | 32.23 | 32.27 | 32.19 | 32.19 | 32.15 | -0.26% | 779 |
| Mar 12, 2025 | 32.26 | 32.30 | 32.26 | 32.27 | 32.23 | 1.01% | 1,914 |
| Mar 11, 2025 | 31.94 | 32.02 | 31.89 | 31.95 | 31.91 | -0.50% | 2,099 |
| Mar 10, 2025 | 32.24 | 32.28 | 31.91 | 32.11 | 32.07 | -2.00% | 2,711 |
| Mar 7, 2025 | 32.48 | 32.77 | 32.48 | 32.77 | 32.73 | 1.10% | 2,877 |
| Mar 6, 2025 | 32.55 | 32.63 | 32.38 | 32.41 | 32.37 | 0.10% | 2,607 |
| Mar 5, 2025 | 32.11 | 32.40 | 32.11 | 32.38 | 32.34 | 2.47% | 739 |
| Mar 4, 2025 | 31.36 | 31.60 | 31.26 | 31.60 | 31.56 | -0.38% | 280 |
| Mar 3, 2025 | 31.97 | 32.06 | 31.60 | 31.72 | 31.68 | 1.27% | 1,234 |
| Feb 28, 2025 | 31.34 | 31.38 | 31.13 | 31.32 | 31.28 | -0.41% | 3,390 |
| Feb 27, 2025 | 31.60 | 31.64 | 31.43 | 31.45 | 31.41 | -1.02% | 5,285 |
| Feb 26, 2025 | 31.95 | 31.95 | 31.75 | 31.77 | 31.73 | 0.09% | 1,288 |
| Feb 25, 2025 | 31.72 | 31.77 | 31.61 | 31.74 | 31.70 | 1.30% | 2,298 |
| Feb 24, 2025 | 31.18 | 31.34 | 31.18 | 31.34 | 31.30 | 0.16% | 750 |
| Feb 21, 2025 | 31.40 | 31.44 | 31.25 | 31.29 | 31.25 | -0.61% | 3,348 |
| Feb 20, 2025 | 31.41 | 31.51 | 31.37 | 31.48 | 31.44 | 0.62% | 859 |
| Feb 19, 2025 | 31.21 | 31.29 | 31.21 | 31.29 | 31.25 | -1.35% | 225 |
| Feb 18, 2025 | 31.66 | 31.71 | 31.66 | 31.71 | 31.67 | 0.73% | 1,062 |
| Feb 14, 2025 | 31.59 | 31.64 | 31.48 | 31.48 | 31.44 | 0.39% | 2,554 |
| Feb 13, 2025 | 31.11 | 31.36 | 31.11 | 31.36 | 31.32 | 1.95% | 641 |
| Feb 12, 2025 | 30.53 | 30.76 | 30.53 | 30.76 | 30.73 | -0.36% | 1,838 |
| Feb 11, 2025 | 30.74 | 30.89 | 30.74 | 30.87 | 30.83 | 0.75% | 1,471 |
| Feb 10, 2025 | 30.61 | 30.64 | 30.61 | 30.64 | 30.61 | 0.29% | 503 |
| Feb 7, 2025 | 30.77 | 30.77 | 30.56 | 30.56 | 30.52 | -0.99% | 1,404 |
| Feb 6, 2025 | 30.83 | 30.86 | 30.83 | 30.86 | 30.82 | 0.11% | 335 |
| Feb 5, 2025 | 30.72 | 30.83 | 30.72 | 30.83 | 30.79 | 0.67% | 3,232 |
| Feb 4, 2025 | 30.34 | 30.63 | 30.34 | 30.62 | 30.58 | 1.36% | 1,899 |
| Feb 3, 2025 | 30.10 | 30.24 | 30.07 | 30.21 | 30.17 | -1.18% | 3,254 |
| Jan 31, 2025 | 30.69 | 30.85 | 30.56 | 30.57 | 30.53 | -0.87% | 3,831 |
| Jan 30, 2025 | 30.90 | 30.96 | 30.84 | 30.84 | 30.80 | 1.21% | 4,536 |
| Jan 29, 2025 | 30.50 | 30.50 | 30.46 | 30.47 | 30.43 | 0.10% | 34,345 |
| Jan 28, 2025 | 30.50 | 30.54 | 30.40 | 30.44 | 30.40 | -0.46% | 52,972 |
| Jan 27, 2025 | 30.56 | 30.60 | 30.51 | 30.58 | 30.54 | -0.26% | 4,888 |
| Jan 24, 2025 | 30.65 | 30.76 | 30.65 | 30.66 | 30.62 | 0.32% | 6,042 |
| Jan 23, 2025 | 30.41 | 30.57 | 30.38 | 30.56 | 30.52 | 1.06% | 1,736 |
| Jan 22, 2025 | 30.32 | 30.32 | 30.24 | 30.24 | 30.20 | -0.34% | 1,319 |
| Jan 21, 2025 | 30.32 | 30.34 | 30.32 | 30.34 | 30.30 | 1.86% | 1,105 |