Columbia Integrated Small Cap Growth Fund{mg} (ISGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.10
+0.09 (0.60%)
Feb 17, 2026, 9:30 AM EST
ISGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.60% |
| Feb 13, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.35% |
| Feb 12, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.57% |
| Feb 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.98% |
| Feb 10, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.52% |
| Feb 9, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.85% |
| Feb 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% |
| Feb 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.78% |
| Feb 4, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -2.33% |
| Feb 3, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.46% |
| Feb 2, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.83% |
| Jan 30, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.70% |
| Jan 29, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.50% |
| Jan 28, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.62% |
| Jan 27, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.12% |
| Jan 26, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.25% |
| Jan 23, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.35% |
| Jan 22, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.12% |
| Jan 21, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.00% |
| Jan 20, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.06% |
| Jan 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jan 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.81% |
| Jan 14, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.06% |
| Jan 13, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.44% |
| Jan 12, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.12% |
| Jan 9, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.14% |
| Jan 8, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% |
| Jan 7, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.83% |
| Jan 6, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.84% |
| Jan 5, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.64% |
| Jan 2, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.07% |
| Dec 31, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.46% |
| Dec 30, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.71% |
| Dec 29, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.64% |
| Dec 26, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.58% |
| Dec 24, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.06% |
| Dec 23, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.64% |
| Dec 22, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.55% |
| Dec 19, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.11% |
| Dec 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.59% |
| Dec 17, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.36% |
| Dec 16, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.39% |
| Dec 15, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.96% |
| Dec 12, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.51% |
| Dec 11, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.54% |
| Dec 10, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -13.50% |
| Dec 9, 2025 | 15.42 | 15.42 | 15.42 | 18.07 | 15.41 | 0.06% |
| Dec 8, 2025 | 15.41 | 15.41 | 15.41 | 18.06 | 15.41 | -0.11% |
| Dec 5, 2025 | 15.42 | 15.42 | 15.42 | 18.08 | 15.42 | -0.39% |
| Dec 4, 2025 | 15.48 | 15.48 | 15.48 | 18.15 | 15.48 | 1.40% |