Fondo Bursátil iShares MSCI COLCAP (BVC:ICOLCAP)
Colombia · Delayed Price · Currency is COP 21,879
+416 (1.94%)
At close: May 29, 2026
BVC:ICOLCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 20,770.50 | 22,000.00 | 20,770.50 | 21,879.00 | 21,879.00 | 1.24% | 822,412 |
| May 28, 2026 | 21,682.50 | 21,767.50 | 21,610.00 | 21,611.00 | 21,611.00 | -0.72% | 640,738 |
| May 27, 2026 | 22,000.00 | 22,000.00 | 21,582.50 | 21,767.50 | 21,767.50 | -1.26% | 273,914 |
| May 26, 2026 | 21,448.00 | 22,178.00 | 21,399.00 | 22,045.00 | 22,045.00 | 4.54% | 625,879 |
| May 25, 2026 | 20,690.00 | 21,219.00 | 20,690.00 | 21,087.50 | 21,087.50 | 1.48% | 739,137 |
| May 22, 2026 | 20,800.00 | 20,836.50 | 20,735.00 | 20,780.00 | 20,780.00 | -0.49% | 161,693 |
| May 21, 2026 | 20,804.00 | 21,000.00 | 20,804.00 | 20,883.00 | 20,883.00 | 0.15% | 42,165 |
| May 20, 2026 | 20,100.00 | 21,000.00 | 20,100.00 | 20,852.00 | 20,852.00 | -0.27% | 213,656 |
| May 19, 2026 | 21,360.00 | 21,360.00 | 20,805.00 | 20,908.50 | 20,908.50 | -1.17% | 304,374 |
| May 15, 2026 | 21,367.50 | 21,390.00 | 20,918.00 | 21,157.00 | 21,157.00 | -0.99% | 113,702 |
| May 14, 2026 | 21,700.00 | 21,700.00 | 20,875.50 | 21,367.50 | 21,367.50 | 2.22% | 530,219 |
| May 13, 2026 | 19,883.00 | 21,380.00 | 19,883.00 | 20,902.50 | 20,902.50 | 0.07% | 193,895 |
| May 12, 2026 | 21,084.50 | 21,111.00 | 20,886.50 | 20,887.00 | 20,887.00 | -1.47% | 1,055,235 |
| May 11, 2026 | 21,122.50 | 21,250.00 | 20,980.00 | 21,199.00 | 21,199.00 | -0.96% | 508,815 |
| May 8, 2026 | 21,455.00 | 21,455.00 | 21,292.50 | 21,405.00 | 21,405.00 | -0.50% | 101,011 |
| May 7, 2026 | 21,659.50 | 21,659.50 | 21,461.00 | 21,512.00 | 21,512.00 | -0.07% | 14,856 |
| May 6, 2026 | 21,601.00 | 21,636.50 | 21,525.00 | 21,526.00 | 21,526.00 | -0.75% | 144,867 |
| May 5, 2026 | 21,500.00 | 21,755.00 | 21,500.00 | 21,689.00 | 21,689.00 | 0.70% | 416,353 |
| May 4, 2026 | 21,472.50 | 21,940.50 | 21,472.50 | 21,537.50 | 21,537.50 | 0.30% | 231,338 |
| Apr 30, 2026 | 21,600.00 | 21,832.00 | 21,400.00 | 21,472.50 | 21,472.50 | -0.61% | 24,216 |
| Apr 29, 2026 | 21,200.00 | 21,674.00 | 21,200.00 | 21,650.00 | 21,605.02 | -0.53% | 377,914 |
| Apr 28, 2026 | 21,664.00 | 21,798.50 | 21,500.00 | 21,765.00 | 21,719.78 | -0.62% | 1,039,421 |
| Apr 27, 2026 | 22,085.50 | 22,200.50 | 21,904.00 | 21,901.50 | 21,856.00 | -1.72% | 111,708 |
| Apr 24, 2026 | 22,079.00 | 22,325.00 | 22,079.00 | 22,285.50 | 22,239.20 | -0.16% | 55,150 |
| Apr 23, 2026 | 22,673.50 | 22,673.50 | 22,320.00 | 22,320.50 | 22,274.13 | -0.58% | 41,330 |
| Apr 22, 2026 | 22,791.00 | 22,791.00 | 22,413.50 | 22,450.50 | 22,403.86 | -0.88% | 263,245 |
| Apr 21, 2026 | 23,500.00 | 23,500.00 | 22,610.00 | 22,649.50 | 22,602.44 | -0.85% | 265,107 |
| Apr 20, 2026 | 23,835.50 | 23,835.50 | 22,719.50 | 22,843.00 | 22,795.54 | 0.26% | 1,166,090 |
| Apr 17, 2026 | 22,910.50 | 22,914.00 | 22,724.00 | 22,783.00 | 22,735.67 | -1.05% | 1,095,129 |
| Apr 16, 2026 | 22,950.50 | 23,120.50 | 22,949.50 | 23,025.00 | 22,977.16 | -0.05% | 1,254,935 |
| Apr 15, 2026 | 23,176.50 | 23,176.50 | 22,971.50 | 23,036.00 | 22,988.14 | -1.22% | 244,576 |
| Apr 14, 2026 | 22,450.00 | 23,509.50 | 22,450.00 | 23,321.00 | 23,272.55 | 0.17% | 1,289,715 |
| Apr 13, 2026 | 22,845.50 | 23,712.00 | 22,723.00 | 23,281.00 | 23,232.63 | 1.91% | 302,014 |
| Apr 10, 2026 | 22,500.00 | 23,540.00 | 22,500.00 | 22,845.00 | 22,797.54 | 1.50% | 912,562 |
| Apr 9, 2026 | 22,563.00 | 22,563.00 | 22,429.50 | 22,508.00 | 22,461.24 | -0.85% | 1,054,214 |
| Apr 8, 2026 | 22,573.00 | 22,840.00 | 22,573.00 | 22,701.00 | 22,653.84 | 1.24% | 903,012 |
| Apr 7, 2026 | 22,614.50 | 22,625.00 | 22,421.00 | 22,422.50 | 22,375.92 | -1.78% | 120,537 |
| Apr 6, 2026 | 22,761.50 | 22,872.50 | 22,720.00 | 22,830.00 | 22,782.57 | 1.12% | 173,746 |
| Apr 1, 2026 | 22,740.00 | 22,740.00 | 22,201.00 | 22,578.00 | 22,531.09 | 0.16% | 30,879 |
| Mar 31, 2026 | 22,100.00 | 22,650.00 | 22,100.00 | 22,541.00 | 22,494.17 | 2.27% | 149,166 |
| Mar 30, 2026 | 22,000.00 | 22,322.00 | 22,000.00 | 22,046.00 | 21,995.03 | 0.98% | 110,865 |
| Mar 27, 2026 | 22,195.00 | 22,245.00 | 21,832.50 | 21,832.50 | 21,782.02 | -2.21% | 739,914 |
| Mar 26, 2026 | 22,480.00 | 22,480.00 | 22,325.00 | 22,325.00 | 22,273.38 | -1.46% | 412,460 |
| Mar 25, 2026 | 22,247.50 | 22,656.00 | 22,238.50 | 22,656.00 | 22,603.62 | 1.96% | 886,895 |
| Mar 24, 2026 | 22,159.50 | 22,353.00 | 22,090.00 | 22,220.00 | 22,168.63 | 1.54% | 1,319,180 |
| Mar 20, 2026 | 21,280.00 | 22,065.00 | 21,280.00 | 21,882.50 | 21,831.91 | 2.13% | 2,515,373 |
| Mar 19, 2026 | 21,567.00 | 21,567.00 | 21,427.00 | 21,427.00 | 21,377.46 | -0.85% | 4,158 |
| Mar 18, 2026 | 21,610.50 | 21,610.50 | 21,610.50 | 21,610.50 | 21,560.53 | - | 2,696 |
| Mar 17, 2026 | 21,852.00 | 21,852.00 | 21,479.00 | 21,610.50 | 21,560.53 | -2.21% | 47,734 |
| Mar 16, 2026 | 21,952.00 | 22,100.00 | 21,748.50 | 22,100.00 | 22,048.90 | 2.97% | 117,812 |