Columbia Integrated Large Cap Val Adv (ILVEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.78
+0.14 (0.87%)
Inactive · Last trade price
on Nov 22, 2024
ILVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.19% |
| Nov 29, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.38% |
| Nov 27, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.25% |
| Nov 26, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.57% |
| Nov 25, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| Nov 22, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.90% |
| Nov 21, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.16% |
| Nov 20, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.52% |
| Nov 19, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.52% |
| Nov 18, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.26% |
| Nov 15, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.52% |
| Nov 14, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.58% |
| Nov 13, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.13% |
| Nov 12, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.45% |
| Nov 11, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.77% |
| Nov 8, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.78% |
| Nov 7, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.06% |
| Nov 6, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 3.01% |
| Nov 5, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.42% |
| Nov 4, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.07% |
| Nov 1, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.07% |
| Oct 31, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.67% |
| Oct 30, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.20% |
| Oct 29, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.47% |
| Oct 28, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.61% |
| Oct 25, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.54% |
| Oct 24, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.27% |
| Oct 23, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.34% |
| Oct 22, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.07% |
| Oct 21, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.93% |
| Oct 18, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| Oct 17, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.13% |
| Oct 16, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.74% |
| Oct 15, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.53% |
| Oct 14, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.67% |
| Oct 11, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.08% |
| Oct 10, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.20% |
| Oct 9, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.61% |
| Oct 8, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.14% |
| Oct 7, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.81% |
| Oct 4, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.09% |
| Oct 3, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.48% |
| Oct 2, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Oct 1, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.14% |
| Sep 30, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.20% |
| Sep 27, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.48% |
| Sep 26, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.55% |
| Sep 25, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.68% |
| Sep 24, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Sep 23, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.34% |