Columbia International Equity Income ETF (INEQ)
NYSEARCA: INEQ · Real-Time Price · USD
35.02
+0.16 (0.47%)
At close: Jul 16, 2025, 4:00 PM
35.02
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
INEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 34.53 | 34.59 | 34.52 | 34.56 | 34.13 | -1.15% | 1,660 |
| May 27, 2025 | 34.88 | 34.97 | 34.86 | 34.96 | 34.52 | 2.02% | 4,961 |
| May 23, 2025 | 34.23 | 34.37 | 34.21 | 34.27 | 33.84 | 0.30% | 1,012 |
| May 22, 2025 | 34.05 | 34.23 | 34.05 | 34.17 | 33.74 | -0.30% | 5,801 |
| May 21, 2025 | 34.52 | 34.52 | 34.27 | 34.27 | 33.84 | -0.39% | 773 |
| May 20, 2025 | 34.42 | 34.42 | 34.39 | 34.40 | 33.97 | 0.81% | 558 |
| May 19, 2025 | 33.96 | 34.13 | 33.96 | 34.13 | 33.70 | 0.62% | 1,608 |
| May 16, 2025 | 33.81 | 33.93 | 33.81 | 33.92 | 33.49 | 0.20% | 255 |
| May 15, 2025 | 33.65 | 33.85 | 33.65 | 33.85 | 33.42 | 0.99% | 743 |
| May 14, 2025 | 33.57 | 33.57 | 33.52 | 33.52 | 33.10 | -0.56% | 946 |
| May 13, 2025 | 33.66 | 33.80 | 33.49 | 33.71 | 33.28 | -0.09% | 3,805 |
| May 12, 2025 | 33.70 | 33.73 | 33.69 | 33.73 | 33.31 | 0.65% | 727 |
| May 9, 2025 | 33.60 | 33.60 | 33.49 | 33.52 | 33.10 | 0.50% | 9,751 |
| May 8, 2025 | 33.59 | 33.59 | 33.33 | 33.35 | 32.93 | -0.32% | 4,993 |
| May 7, 2025 | 33.50 | 33.58 | 33.41 | 33.46 | 33.04 | -0.08% | 3,945 |
| May 6, 2025 | 33.48 | 33.55 | 33.46 | 33.48 | 33.06 | 0.13% | 2,156 |
| May 5, 2025 | 33.52 | 33.71 | 33.44 | 33.44 | 33.02 | 0.49% | 4,175 |
| May 2, 2025 | 33.17 | 33.29 | 33.02 | 33.28 | 32.86 | 0.95% | 8,776 |