Columbia Integrated Small Cap Gr A (ISGDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.04
+0.10 (0.77%)
Jun 2, 2025, 4:00 PM EDT
ISGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |