Columbia Integrated Large Cap Gr A (ILGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.73
+0.27 (1.46%)
At close: Dec 19, 2025
ILGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.46% |
| Dec 18, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.26% |
| Dec 17, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.94% |
| Dec 16, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.22% |
| Dec 15, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.54% |
| Dec 12, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.79% |
| Dec 11, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| Dec 10, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -27.05% |
| Dec 9, 2025 | 19.26 | 19.26 | 19.26 | 26.03 | 19.26 | 0.08% |
| Dec 8, 2025 | 19.25 | 19.25 | 19.25 | 26.01 | 19.25 | -0.08% |
| Dec 5, 2025 | 19.26 | 19.26 | 19.26 | 26.03 | 19.26 | 0.62% |
| Dec 4, 2025 | 19.14 | 19.14 | 19.14 | 25.87 | 19.14 | 0.39% |
| Dec 3, 2025 | 19.07 | 19.07 | 19.07 | 25.77 | 19.07 | -0.08% |
| Dec 2, 2025 | 19.08 | 19.08 | 19.08 | 25.79 | 19.08 | 0.47% |
| Dec 1, 2025 | 18.99 | 18.99 | 18.99 | 25.67 | 18.99 | -0.43% |
| Nov 28, 2025 | 19.08 | 19.08 | 19.08 | 25.78 | 19.08 | 0.59% |
| Nov 26, 2025 | 18.97 | 18.97 | 18.97 | 25.63 | 18.96 | 0.55% |
| Nov 25, 2025 | 18.86 | 18.86 | 18.86 | 25.49 | 18.86 | 0.91% |
| Nov 24, 2025 | 18.69 | 18.69 | 18.69 | 25.26 | 18.69 | 2.56% |
| Nov 21, 2025 | 18.23 | 18.23 | 18.23 | 24.63 | 18.22 | 0.65% |
| Nov 20, 2025 | 18.11 | 18.11 | 18.11 | 24.47 | 18.11 | -2.08% |
| Nov 19, 2025 | 18.49 | 18.49 | 18.49 | 24.99 | 18.49 | 0.48% |
| Nov 18, 2025 | 18.40 | 18.40 | 18.40 | 24.87 | 18.40 | -1.15% |
| Nov 17, 2025 | 18.62 | 18.62 | 18.62 | 25.16 | 18.62 | -1.10% |
| Nov 14, 2025 | 18.82 | 18.82 | 18.82 | 25.44 | 18.82 | 0.28% |
| Nov 13, 2025 | 18.77 | 18.77 | 18.77 | 25.37 | 18.77 | -2.16% |
| Nov 12, 2025 | 19.19 | 19.19 | 19.19 | 25.93 | 19.19 | - |
| Nov 11, 2025 | 19.19 | 19.19 | 19.19 | 25.93 | 19.19 | -0.35% |
| Nov 10, 2025 | 19.25 | 19.25 | 19.25 | 26.02 | 19.25 | 2.16% |
| Nov 7, 2025 | 18.85 | 18.85 | 18.85 | 25.47 | 18.85 | 0.28% |
| Nov 6, 2025 | 18.79 | 18.79 | 18.79 | 25.40 | 18.79 | -2.04% |
| Nov 5, 2025 | 19.19 | 19.19 | 19.19 | 25.93 | 19.19 | 0.15% |
| Nov 4, 2025 | 19.16 | 19.16 | 19.16 | 25.89 | 19.16 | -1.97% |
| Nov 3, 2025 | 19.54 | 19.54 | 19.54 | 26.41 | 19.54 | 0.34% |
| Oct 31, 2025 | 19.48 | 19.48 | 19.48 | 26.32 | 19.48 | 0.53% |
| Oct 30, 2025 | 19.37 | 19.37 | 19.37 | 26.18 | 19.37 | -1.43% |
| Oct 29, 2025 | 19.65 | 19.65 | 19.65 | 26.56 | 19.65 | 0.53% |
| Oct 28, 2025 | 19.55 | 19.55 | 19.55 | 26.42 | 19.55 | 0.65% |
| Oct 27, 2025 | 19.42 | 19.42 | 19.42 | 26.25 | 19.42 | 1.67% |
| Oct 24, 2025 | 19.11 | 19.11 | 19.11 | 25.82 | 19.11 | 0.90% |
| Oct 23, 2025 | 18.94 | 18.94 | 18.94 | 25.59 | 18.93 | 0.83% |
| Oct 22, 2025 | 18.78 | 18.78 | 18.78 | 25.38 | 18.78 | -0.78% |
| Oct 21, 2025 | 18.93 | 18.93 | 18.93 | 25.58 | 18.93 | 0.08% |
| Oct 20, 2025 | 18.91 | 18.91 | 18.91 | 25.56 | 18.91 | 1.23% |
| Oct 17, 2025 | 18.68 | 18.68 | 18.68 | 25.25 | 18.68 | 0.56% |
| Oct 16, 2025 | 18.58 | 18.58 | 18.58 | 25.11 | 18.58 | -0.59% |
| Oct 15, 2025 | 18.69 | 18.69 | 18.69 | 25.26 | 18.69 | 0.20% |
| Oct 14, 2025 | 18.65 | 18.65 | 18.65 | 25.21 | 18.65 | -0.98% |
| Oct 13, 2025 | 18.84 | 18.84 | 18.84 | 25.46 | 18.84 | 2.13% |
| Oct 10, 2025 | 18.45 | 18.45 | 18.45 | 24.93 | 18.45 | -3.26% |