Global X - MSCI Colombia ... (COLO)
AMEX: COLO
· Real-Time Price · USD
31.40
0.02 (0.06%)
At close: Aug 20, 2025, 10:32 AM
COLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 31.51 | 31.63 | 31.27 | 31.38 | n/a | -0.79% | 352,980 |
| Aug 18, 2025 | 31.41 | 31.65 | 31.09 | 31.63 | 31.63 | 0.89% | 17,213 |
| Aug 15, 2025 | 31.27 | 31.35 | 31.13 | 31.35 | 31.35 | 0.71% | 7,800 |
| Aug 14, 2025 | 31.21 | 31.24 | 30.71 | 31.13 | 31.13 | -0.42% | 79,423 |
| Aug 13, 2025 | 31.22 | 31.37 | 31.00 | 31.26 | 31.26 | 0.35% | 88,515 |
| Aug 12, 2025 | 30.96 | 31.17 | 30.84 | 31.15 | 31.15 | 0.32% | 43,800 |
| Aug 11, 2025 | 30.74 | 31.09 | 30.41 | 31.05 | 31.05 | 1.14% | 24,523 |
| Aug 8, 2025 | 30.65 | 30.93 | 30.38 | 30.70 | 30.70 | 0.43% | 458,522 |
| Aug 7, 2025 | 30.45 | 30.78 | 30.18 | 30.57 | 30.57 | 0.89% | 463,307 |
| Aug 6, 2025 | 29.93 | 30.43 | 29.93 | 30.30 | 30.30 | 1.20% | 216,300 |
| Aug 5, 2025 | 29.80 | 29.97 | 29.71 | 29.94 | 29.94 | 0.74% | 69,535 |
| Aug 4, 2025 | 29.70 | 29.84 | 29.57 | 29.72 | 29.72 | 1.64% | 33,642 |
| Aug 1, 2025 | 29.30 | 29.52 | 29.12 | 29.24 | 29.24 | 0.55% | 33,807 |
| Jul 31, 2025 | 29.06 | 29.24 | 28.94 | 29.08 | 29.08 | -0.58% | 51,900 |
| Jul 30, 2025 | 29.33 | 29.36 | 29.01 | 29.25 | 29.25 | -0.71% | 61,012 |
| Jul 29, 2025 | 29.09 | 29.64 | 29.06 | 29.46 | 29.46 | 1.41% | 21,000 |
| Jul 28, 2025 | 29.00 | 29.26 | 27.91 | 29.05 | 29.05 | 0.35% | 525,300 |
| Jul 25, 2025 | 29.30 | 29.47 | 28.88 | 28.95 | 28.95 | -1.19% | 127,903 |
| Jul 24, 2025 | 29.34 | 29.54 | 29.18 | 29.30 | 29.30 | -1.41% | 100,911 |
| Jul 23, 2025 | 29.63 | 29.72 | 29.34 | 29.72 | 29.72 | 0.75% | 6,318 |