Columbia Integrated Large Cap Val Instl (ILVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.79
-0.02 (-0.20%)
May 1, 2025, 4:00 PM EDT
ILVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.63% |
| May 1, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.20% |
| Apr 30, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Apr 29, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.51% |
| Apr 28, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.31% |
| Apr 25, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Apr 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.35% |
| Apr 23, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.73% |
| Apr 22, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 2.36% |
| Apr 21, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.20% |
| Apr 17, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.21% |
| Apr 16, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.14% |
| Apr 15, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Apr 14, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.94% |
| Apr 11, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.49% |
| Apr 10, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -2.80% |
| Apr 9, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 7.10% |
| Apr 8, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.10% |
| Apr 7, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.76% |
| Apr 4, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -5.74% |
| Apr 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.13% |
| Apr 2, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.79% |
| Apr 1, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% |
| Mar 31, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.80% |
| Mar 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.38% |
| Mar 27, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.39% |
| Mar 26, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| Mar 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% |
| Mar 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.59% |
| Mar 21, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% |
| Mar 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% |
| Mar 19, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.00% |
| Mar 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% |
| Mar 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | 1.20% |
| Mar 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | 1.94% |
| Mar 13, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | -0.91% |
| Mar 12, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.85 | -0.20% |
| Mar 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.87 | -0.90% |
| Mar 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | -1.87% |
| Mar 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.15 | 0.30% |
| Mar 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.12 | -1.07% |
| Mar 5, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | 0.79% |
| Mar 4, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.15 | -2.02% |
| Mar 3, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.36 | -1.14% |
| Feb 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.48 | 1.25% |
| Feb 27, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.35 | -0.19% |
| Feb 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | - |
| Feb 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | 0.10% |
| Feb 24, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.36 | -0.10% |
| Feb 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | -1.52% |