Columbia Integrated Small Cap Growth Fund{mg} (ISGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.19
+0.19 (1.12%)
May 1, 2026, 4:00 PM EST
ISGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.78% |
| Apr 29, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.55% |
| Apr 28, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.50% |
| Apr 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.36% |
| Apr 24, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.02% |
| Apr 23, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.19% |
| Apr 22, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.90% |
| Apr 21, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.83% |
| Apr 20, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.96% |
| Apr 17, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.78% |
| Apr 16, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.18% |
| Apr 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.74% |
| Apr 14, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 2.08% |
| Apr 13, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 2.72% |
| Apr 10, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.26% |
| Apr 9, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.26% |
| Apr 8, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 2.32% |
| Apr 7, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.27% |
| Apr 6, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.67% |
| Apr 2, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.95% |
| Apr 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.89% |
| Mar 31, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 3.90% |
| Mar 30, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.88% |
| Mar 27, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.84% |
| Mar 26, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.94% |
| Mar 25, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.56% |
| Mar 24, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.41% |
| Mar 23, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 2.35% |
| Mar 20, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -2.37% |
| Mar 19, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.09% |
| Mar 18, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.75% |
| Mar 17, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.74% |
| Mar 16, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.68% |
| Mar 13, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.27% |
| Mar 12, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.00% |
| Mar 11, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.20% |
| Mar 10, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.20% |
| Mar 9, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.62% |
| Mar 6, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -2.11% |
| Mar 5, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.81% |
| Mar 4, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.18% |
| Mar 3, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.36% |
| Mar 2, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.98% |
| Feb 27, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.61% |
| Feb 26, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.65% |
| Feb 25, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.98% |
| Feb 24, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.92% |
| Feb 23, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.30% |
| Feb 20, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.39% |
| Feb 19, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.92% |