Columbia Integrated Small Cap Gr A (ISGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.67
+0.40 (2.80%)
At close: Apr 30, 2026
ISGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 2.80% |
| Apr 29, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.56% |
| Apr 28, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.53% |
| Apr 27, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.35% |
| Apr 24, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.05% |
| Apr 23, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.24% |
| Apr 22, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.91% |
| Apr 21, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.83% |
| Apr 20, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.98% |
| Apr 17, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.77% |
| Apr 16, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Apr 15, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.79% |
| Apr 14, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 2.05% |
| Apr 13, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 2.78% |
| Apr 10, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.30% |
| Apr 9, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.30% |
| Apr 8, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 2.31% |
| Apr 7, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.31% |
| Apr 6, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.62% |
| 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% |