Columbia Integrated Small Cap Gr A (ISGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.89
+0.12 (0.94%)
At close: Apr 2, 2026
ISGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.94% |
| Apr 1, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.95% |
| Mar 31, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 3.86% |
| Mar 30, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.93% |
| Mar 27, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.82% |
| Mar 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.94% |
| Mar 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% |
| Mar 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% |
| Mar 23, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.33% |
| Mar 20, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -2.43% |
| Mar 19, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.19% |
| Mar 18, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.79% |
| Mar 17, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.78% |
| Mar 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.63% |
| Mar 13, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.24% |
| Mar 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.01% |
| Mar 11, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.23% |
| Mar 10, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.23% |
| Mar 9, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.64% |
| Mar 6, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -2.06% |
| Mar 5, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.88% |
| Mar 4, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.21% |
| Mar 3, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.35% |
| Mar 2, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.98% |
| Feb 27, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.64% |
| Feb 26, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.67% |
| Feb 25, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.98% |
| Feb 24, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.92% |
| Feb 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.36% |
| Feb 20, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.38% |
| Feb 19, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.91% |
| Feb 18, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.30% |
| Feb 17, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.62% |
| Feb 13, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.33% |
| Feb 12, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -2.52% |
| Feb 11, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.98% |
| Feb 10, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.53% |
| Feb 9, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.83% |
| Feb 6, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 4.10% |
| Feb 5, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.76% |
| Feb 4, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -2.32% |
| Feb 3, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.47% |
| Feb 2, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.82% |
| Jan 30, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.68% |
| Jan 29, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.51% |
| Jan 28, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.65% |
| Jan 27, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.14% |
| Jan 26, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.29% |
| Jan 23, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.35% |
| Jan 22, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.15% |