Columbia Integrated Large Cap Gr Ins 3 (ILGJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.22
+0.23 (1.28%)
At close: Dec 18, 2025
ILGJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.43% |
| Dec 18, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.28% |
| Dec 17, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -1.91% |
| Dec 16, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.22% |
| Dec 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% |
| Dec 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.81% |
| Dec 11, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| Dec 10, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -26.25% |
| Dec 9, 2025 | 18.60 | 18.60 | 18.60 | 25.41 | 18.60 | 0.08% |
| Dec 8, 2025 | 18.58 | 18.58 | 18.58 | 25.39 | 18.58 | -0.08% |
| Dec 5, 2025 | 18.60 | 18.60 | 18.60 | 25.41 | 18.60 | 0.63% |
| Dec 4, 2025 | 18.48 | 18.48 | 18.48 | 25.25 | 18.48 | 0.40% |
| Dec 3, 2025 | 18.41 | 18.41 | 18.41 | 25.15 | 18.41 | -0.12% |
| Dec 2, 2025 | 18.43 | 18.43 | 18.43 | 25.18 | 18.43 | 0.48% |
| Dec 1, 2025 | 18.34 | 18.34 | 18.34 | 25.06 | 18.34 | -0.44% |
| Nov 28, 2025 | 18.42 | 18.42 | 18.42 | 25.17 | 18.42 | 0.56% |
| Nov 26, 2025 | 18.32 | 18.32 | 18.32 | 25.03 | 18.32 | 0.60% |
| Nov 25, 2025 | 18.21 | 18.21 | 18.21 | 24.88 | 18.21 | 0.89% |
| Nov 24, 2025 | 18.05 | 18.05 | 18.05 | 24.66 | 18.05 | 2.58% |
| Nov 21, 2025 | 17.59 | 17.59 | 17.59 | 24.04 | 17.59 | 0.67% |
| Nov 20, 2025 | 17.48 | 17.48 | 17.48 | 23.88 | 17.48 | -2.09% |
| Nov 19, 2025 | 17.85 | 17.85 | 17.85 | 24.39 | 17.85 | 0.45% |
| Nov 18, 2025 | 17.77 | 17.77 | 17.77 | 24.28 | 17.77 | -1.10% |
| Nov 17, 2025 | 17.97 | 17.97 | 17.97 | 24.55 | 17.97 | -1.13% |
| Nov 14, 2025 | 18.17 | 18.17 | 18.17 | 24.83 | 18.17 | 0.28% |
| Nov 13, 2025 | 18.12 | 18.12 | 18.12 | 24.76 | 18.12 | -2.17% |
| Nov 12, 2025 | 18.52 | 18.52 | 18.52 | 25.31 | 18.52 | - |
| Nov 11, 2025 | 18.52 | 18.52 | 18.52 | 25.31 | 18.52 | -0.32% |
| Nov 10, 2025 | 18.58 | 18.58 | 18.58 | 25.39 | 18.58 | 2.13% |
| Nov 7, 2025 | 18.19 | 18.19 | 18.19 | 24.86 | 18.19 | 0.28% |
| Nov 6, 2025 | 18.14 | 18.14 | 18.14 | 24.79 | 18.14 | -2.05% |
| Nov 5, 2025 | 18.52 | 18.52 | 18.52 | 25.31 | 18.52 | 0.16% |
| Nov 4, 2025 | 18.49 | 18.49 | 18.49 | 25.27 | 18.49 | -1.94% |
| Nov 3, 2025 | 18.86 | 18.86 | 18.86 | 25.77 | 18.86 | 0.31% |
| Oct 31, 2025 | 18.80 | 18.80 | 18.80 | 25.69 | 18.80 | 0.55% |
| Oct 30, 2025 | 18.70 | 18.70 | 18.70 | 25.55 | 18.70 | -1.39% |
| Oct 29, 2025 | 18.96 | 18.96 | 18.96 | 25.91 | 18.96 | 0.50% |
| Oct 28, 2025 | 18.87 | 18.87 | 18.87 | 25.78 | 18.87 | 0.66% |
| Oct 27, 2025 | 18.74 | 18.74 | 18.74 | 25.61 | 18.74 | 1.59% |
| Oct 24, 2025 | 18.45 | 18.45 | 18.45 | 25.21 | 18.45 | 0.92% |
| Oct 23, 2025 | 18.28 | 18.28 | 18.28 | 24.98 | 18.28 | 0.85% |
| Oct 22, 2025 | 18.13 | 18.13 | 18.13 | 24.77 | 18.13 | -0.76% |
| Oct 21, 2025 | 18.27 | 18.27 | 18.27 | 24.96 | 18.27 | 0.08% |
| Oct 20, 2025 | 18.25 | 18.25 | 18.25 | 24.94 | 18.25 | 1.22% |
| Oct 17, 2025 | 18.03 | 18.03 | 18.03 | 24.64 | 18.03 | 0.53% |
| Oct 16, 2025 | 17.94 | 17.94 | 17.94 | 24.51 | 17.94 | -0.57% |
| Oct 15, 2025 | 18.04 | 18.04 | 18.04 | 24.65 | 18.04 | 0.20% |
| Oct 14, 2025 | 18.00 | 18.00 | 18.00 | 24.60 | 18.00 | -0.97% |
| Oct 13, 2025 | 18.18 | 18.18 | 18.18 | 24.84 | 18.18 | 2.14% |
| Oct 10, 2025 | 17.80 | 17.80 | 17.80 | 24.32 | 17.80 | -3.22% |