Columbia Integrated Small Cap Gr A (ISGDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.88
+0.20 (1.46%)
Jul 3, 2025, 9:30 AM EDT
ISGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.01% |
| Jul 3, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.46% |
| Jul 2, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.44% |
| Jul 1, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.22% |
| Jun 30, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.29% |
| Jun 27, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.44% |
| Jun 26, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.42% |
| Jun 25, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.18% |
| Jun 24, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.73% |
| Jun 23, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.53% |
| Jun 20, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Jun 18, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.08% |
| Jun 17, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.75% |
| Jun 16, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.29% |
| Jun 13, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -2.01% |
| Jun 12, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.07% |
| Jun 11, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.15% |
| Jun 10, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.52% |
| Jun 9, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.30% |
| Jun 6, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.67% |
| Jun 5, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.08% |
| Jun 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jun 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.23% |
| Jun 2, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.77% |
| May 30, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.23% |
| May 29, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.31% |
| May 28, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.69% |
| May 27, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 2.04% |
| May 23, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.55% |
| May 22, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.23% |
| May 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% |
| May 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.54% |
| May 19, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.46% |
| May 16, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.08% |
| May 15, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.08% |
| May 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.69% |
| May 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.85% |
| May 12, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 3.52% |
| May 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% |
| May 8, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 2.30% |
| May 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.66% |
| May 6, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.14% |
| May 5, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.16% |
| May 2, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.68% |
| May 1, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.50% |
| Apr 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.34% |
| Apr 29, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.84% |
| Apr 28, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.34% |
| Apr 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.51% |
| Apr 24, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.62% |