Columbia Integrated Large Cap Val A (ILVBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.84
+0.16 (1.65%)
May 2, 2025, 4:00 PM EDT
ILVBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.65% |
| May 1, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% |
| Apr 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Apr 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% |
| Apr 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.21% |
| Apr 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Apr 24, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.26% |
| Apr 23, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.85% |
| Apr 22, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2.28% |
| Apr 21, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.12% |
| Apr 17, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.11% |
| Apr 16, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.16% |
| Apr 15, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Apr 14, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.95% |
| Apr 11, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.51% |
| Apr 10, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.82% |
| Apr 9, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 7.17% |
| Apr 8, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.11% |
| Apr 7, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.77% |
| Apr 4, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -5.71% |
| Apr 3, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -4.27% |
| Apr 2, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.90% |
| Apr 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% |
| Mar 31, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.81% |
| Mar 28, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.40% |
| Mar 27, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.40% |
| Mar 26, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% |
| Mar 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% |
| Mar 24, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.51% |
| Mar 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.30% |
| Mar 20, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.30% |
| Mar 19, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.11% |
| Mar 18, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.80% |
| Mar 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | 1.32% |
| Mar 14, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | 1.75% |
| Mar 13, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.66 | -0.82% |
| Mar 12, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | -0.20% |
| Mar 11, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | -0.91% |
| Mar 10, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.85 | -1.79% |
| Mar 7, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | 0.30% |
| Mar 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | -1.08% |
| Mar 5, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.11 | 0.70% |
| Mar 4, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | -1.95% |
| Mar 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | -1.25% |
| Feb 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | 1.36% |
| Feb 27, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | -0.19% |
| Feb 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | -0.10% |
| Feb 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | 0.10% |
| Feb 24, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | - |
| Feb 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | -1.63% |