Columbia Integrated Small Cap Gr A (ISGDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.19
+0.10 (0.90%)
Apr 17, 2025, 4:00 PM EDT
ISGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.62% |
| Apr 23, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.23% |
| Apr 22, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2.75% |
| Apr 21, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -2.68% |
| Apr 17, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.90% |
| Apr 16, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.25% |
| Apr 15, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% |
| Apr 14, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.99% |
| Apr 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.46% |
| Apr 10, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -4.12% |
| Apr 9, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 9.29% |
| Apr 8, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -2.34% |
| Apr 7, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.74% |
| Apr 4, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -4.77% |
| Apr 3, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -6.37% |
| Apr 2, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.94% |
| Apr 1, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.25% |
| Mar 31, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.58% |
| Mar 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -2.36% |
| Mar 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.57% |
| Mar 26, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.75% |
| Mar 25, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.55% |
| Mar 24, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 2.93% |
| Mar 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.49% |
| Mar 20, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.56% |
| Mar 19, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.97% |
| Mar 18, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.06% |
| Mar 17, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.32% |
| Mar 14, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 3.14% |
| Mar 13, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -2.08% |
| Mar 12, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.84% |
| Mar 11, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.02% |
| Mar 10, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -3.04% |
| Mar 7, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.16% |
| Mar 6, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -3.11% |
| Mar 5, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.96% |
| Mar 4, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.56% |
| Mar 3, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -3.84% |
| Feb 28, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.62% |
| Feb 27, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -2.27% |
| Feb 26, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.46% |
| Feb 25, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.98% |
| Feb 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.04% |
| Feb 21, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -3.86% |
| Feb 20, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.78% |
| Feb 19, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.14% |
| Feb 18, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.64% |
| Feb 14, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.21% |
| Feb 13, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.30% |
| Feb 12, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.86% |