Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Colombia ETF (NY: GXG )

23.63 -0.20 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.76 20.63 20.63 20.63 146,627 +0.32(+1.58%)
Dec 30, 2009 20.69 20.69 19.77 20.31 30,500 -0.28(-1.34%)
Dec 29, 2009 21.56 21.56 20.47 20.58 2,769 -0.97(-4.52%)
Dec 28, 2009 21.49 21.71 21.41 21.56 6,246 +0.18(+0.85%)
Dec 24, 2009 21.71 22.48 21.00 21.38 12,218 -0.29(-1.34%)
Dec 23, 2009 21.23 22.22 21.23 21.67 5,066 +0.47(+2.20%)
Dec 22, 2009 21.63 21.71 21.14 21.20 4,704 -0.60(-2.74%)
Dec 21, 2009 21.70 21.85 21.70 21.80 774 -0.23(-1.06%)
Dec 18, 2009 22.22 22.22 21.94 22.03 6,537 -0.03(-0.12%)
Dec 17, 2009 22.22 22.22 21.98 22.06 2,230 +0.01(+0.05%)
Dec 16, 2009 22.47 22.47 21.61 22.05 4,019 +0.22(+1.00%)
Dec 15, 2009 21.68 22.02 21.19 21.83 3,201 -0.16(-0.73%)
Dec 14, 2009 22.22 22.22 21.99 21.99 8,580 +0.00(+0.00%)
Dec 11, 2009 21.84 21.99 21.52 21.99 2,280 +0.00(+0.00%)
Dec 10, 2009 21.99 21.99 21.99 21.99 274 +0.05(+0.23%)
Dec 09, 2009 21.95 21.95 21.92 21.94 961 -0.09(-0.40%)
Dec 08, 2009 22.07 22.07 21.78 22.03 2,697 +0.12(+0.57%)
Dec 07, 2009 22.22 22.22 21.84 21.90 2,814 +0.34(+1.55%)
Dec 04, 2009 22.67 22.67 20.57 21.57 11,065 -0.26(-1.20%)
Dec 03, 2009 21.85 21.85 21.65 21.83 8,244 +0.19(+0.88%)
Dec 02, 2009 21.56 21.64 21.56 21.64 1,081 -0.16(-0.72%)
Dec 01, 2009 21.64 21.81 21.64 21.80 3,521 +0.41(+1.93%)
Nov 30, 2009 21.49 21.53 20.97 21.39 9,239 -0.06(-0.27%)
Nov 27, 2009 21.44 21.44 21.44 21.44 1,372 -0.20(-0.91%)
Nov 25, 2009 21.52 21.64 21.52 21.64 1,625 +0.10(+0.45%)
Nov 24, 2009 21.33 21.55 21.32 21.54 3,175 -0.01(-0.04%)
Nov 23, 2009 21.33 21.72 21.33 21.55 4,928 +0.28(+1.34%)
Nov 20, 2009 21.41 21.41 21.27 21.27 2,206 -0.09(-0.44%)
Nov 19, 2009 21.85 21.85 21.36 21.36 1,076 -0.09(-0.41%)
Nov 18, 2009 21.50 21.53 21.45 21.45 713 -0.24(-1.11%)
Nov 17, 2009 21.58 21.69 21.56 21.69 1,922 +0.26(+1.23%)
Nov 16, 2009 21.57 21.60 21.43 21.43 9,556 +0.07(+0.33%)
Nov 13, 2009 21.18 21.44 21.36 21.36 1,372 +0.18(+0.84%)
Nov 12, 2009 20.98 21.27 20.13 21.18 1,849 +0.05(+0.26%)
Nov 11, 2009 21.26 21.49 21.12 21.12 2,927 -0.35(-1.62%)
Nov 10, 2009 21.42 21.49 21.42 21.47 1,747 +0.37(+1.77%)
Nov 09, 2009 21.50 21.50 21.04 21.10 8,118 +0.23(+1.10%)
Nov 06, 2009 20.76 20.90 20.76 20.87 3,020 +0.02(+0.11%)
Nov 05, 2009 20.93 20.98 20.41 20.85 17,479 +0.10(+0.49%)
Nov 04, 2009 19.75 20.74 19.75 20.74 37,225 +0.93(+4.71%)
Nov 03, 2009 19.35 19.91 19.35 19.81 2,542 -0.16(-0.80%)
Nov 02, 2009 20.33 20.43 19.97 19.97 3,949 -0.37(-1.83%)
Oct 30, 2009 20.76 20.76 20.32 20.34 5,379 -0.32(-1.55%)
Oct 29, 2009 19.05 20.66 19.05 20.66 8,707 +0.86(+4.34%)
Oct 28, 2009 20.61 20.61 19.66 19.80 14,250 -0.95(-4.60%)
Oct 27, 2009 21.25 21.60 20.62 20.76 18,024 -1.08(-4.94%)
Oct 26, 2009 20.86 22.01 20.86 21.84 5,830 +0.06(+0.27%)
Oct 23, 2009 21.69 21.78 21.51 21.78 27,165 -0.13(-0.60%)
Oct 22, 2009 21.52 22.14 21.47 21.91 17,839 -0.31(-1.37%)
Oct 21, 2009 22.45 23.35 21.22 22.22 11,264 -0.08(-0.36%)
Oct 20, 2009 22.43 22.43 22.30 22.30 92,973 -0.90(-3.89%)
Oct 19, 2009 22.47 23.33 22.43 23.20 26,336 +0.73(+3.24%)
Oct 16, 2009 21.87 22.47 21.65 22.47 14,296 +0.15(+0.65%)
Oct 15, 2009 22.46 22.54 21.82 22.32 25,640 -0.58(-2.54%)
Oct 14, 2009 23.28 23.29 22.91 22.91 2,905 -0.17(-0.73%)
Oct 13, 2009 23.21 23.22 22.92 23.07 14,226 -0.21(-0.91%)
Oct 12, 2009 23.42 23.45 23.19 23.29 22,631 +0.25(+1.11%)
Oct 09, 2009 23.24 23.24 22.98 23.03 8,675 -0.16(-0.69%)
Oct 08, 2009 23.60 23.60 22.87 23.19 21,877 +0.41(+1.78%)
Oct 07, 2009 23.32 23.32 22.59 22.79 6,791 +0.18(+0.81%)
Oct 06, 2009 22.50 22.87 22.34 22.60 14,949 +0.32(+1.42%)
Oct 05, 2009 22.24 22.32 22.03 22.29 17,169 +0.28(+1.26%)
Oct 02, 2009 21.69 22.03 21.49 22.01 10,359 +0.29(+1.34%)
Oct 01, 2009 22.40 22.43 21.72 21.72 10,225 -0.31(-1.42%)
Sep 30, 2009 22.27 22.27 21.87 22.03 3,271 -0.15(-0.69%)
Sep 29, 2009 22.38 22.51 22.06 22.19 23,813 -0.08(-0.34%)
Sep 28, 2009 21.88 22.32 21.62 22.26 24,804 +0.65(+3.02%)
Sep 25, 2009 21.42 21.62 21.29 21.61 3,970 +0.31(+1.45%)
Sep 24, 2009 22.19 22.19 21.20 21.30 8,720 -0.10(-0.46%)
Sep 23, 2009 21.68 21.68 21.40 21.40 5,921 +0.20(+0.96%)
Sep 22, 2009 21.45 21.45 21.17 21.20 5,606 +0.66(+3.19%)
Sep 21, 2009 20.53 21.02 20.10 20.54 9,525 +0.16(+0.80%)
Sep 18, 2009 20.34 20.40 20.33 20.38 4,643 +0.29(+1.46%)
Sep 17, 2009 19.56 20.34 19.56 20.09 1,002 -0.19(-0.92%)
Sep 16, 2009 19.67 20.31 19.67 20.27 6,274 +0.60(+3.07%)
Sep 15, 2009 19.72 19.73 19.56 19.67 3,837 +0.00(+0.00%)
Sep 14, 2009 19.78 19.92 19.62 19.67 5,228 +0.01(+0.03%)
Sep 11, 2009 19.88 19.88 19.62 19.66 926 +0.23(+1.16%)
Sep 10, 2009 19.48 19.48 19.44 19.44 1,235 +0.00(+0.02%)
Sep 09, 2009 19.97 19.97 19.40 19.43 5,228 +0.13(+0.68%)
Sep 08, 2009 19.19 19.30 18.83 19.30 8,551 +0.75(+4.07%)
Sep 03, 2009 18.95 18.55 18.55 18.55 3,294 +0.27(+1.45%)
Sep 02, 2009 16.75 18.46 16.75 18.28 5,239 +0.60(+3.42%)
Sep 01, 2009 18.86 19.00 17.49 17.68 23,792 -1.19(-6.29%)
Aug 31, 2009 18.86 19.08 18.82 18.86 2,677 -0.21(-1.09%)
Aug 28, 2009 19.23 19.23 19.00 19.07 9,000 -0.11(-0.55%)
Aug 27, 2009 17.76 19.18 17.76 19.18 8,374 +0.27(+1.43%)
Aug 26, 2009 19.09 19.09 18.62 18.91 8,841 -0.16(-0.84%)
Aug 25, 2009 19.27 19.27 19.00 19.07 3,157 +0.23(+1.20%)
Aug 24, 2009 19.14 19.30 18.73 18.84 7,001 +0.15(+0.82%)
Aug 21, 2009 18.22 19.08 18.22 18.69 22,046 -0.02(-0.12%)
Aug 20, 2009 18.72 18.72 18.70 18.71 1,510 +0.31(+1.70%)
Aug 19, 2009 18.22 18.40 18.22 18.40 1,674 +0.30(+1.65%)
Aug 18, 2009 18.24 18.25 17.48 18.10 13,859 +0.04(+0.20%)
Aug 17, 2009 18.03 18.44 18.03 18.06 4,405 -0.60(-3.20%)
Aug 14, 2009 18.84 18.84 18.56 18.66 1,013 -0.06(-0.31%)
Aug 13, 2009 18.35 18.72 18.35 18.72 2,539 +0.63(+3.46%)
Aug 12, 2009 18.38 18.46 18.09 18.09 6,502 -0.30(-1.62%)
Aug 11, 2009 19.71 19.71 18.38 18.39 1,622 -0.36(-1.94%)
Aug 10, 2009 18.92 18.92 18.73 18.76 1,654 -0.15(-0.81%)
Aug 07, 2009 18.85 19.56 18.66 18.91 4,647 +0.21(+1.13%)
Aug 06, 2009 18.55 18.78 18.50 18.70 6,178 +0.23(+1.26%)
Aug 05, 2009 18.55 18.55 18.46 18.46 1,372 +0.11(+0.60%)
Aug 04, 2009 17.86 18.55 17.86 18.36 6,033 -0.12(-0.67%)
Aug 03, 2009 18.35 18.58 18.28 18.48 14,084 +0.47(+2.63%)
Jul 31, 2009 18.04 18.11 18.01 18.01 1,716 +0.20(+1.11%)
Jul 30, 2009 18.02 18.02 17.79 17.81 2,986 +0.33(+1.87%)
Jul 29, 2009 17.48 17.51 17.07 17.48 15,513 -0.77(-4.23%)
Jul 28, 2009 18.50 19.00 18.07 18.25 9,462 -0.22(-1.18%)
Jul 27, 2009 18.65 18.65 18.47 18.47 6,863 -0.23(-1.21%)
Jul 24, 2009 18.60 18.70 18.54 18.70 709 -0.28(-1.46%)
Jul 23, 2009 18.30 19.00 18.30 18.97 8,882 +0.78(+4.28%)
Jul 22, 2009 18.06 18.22 18.02 18.20 5,878 +0.05(+0.28%)
Jul 21, 2009 16.76 18.14 16.76 18.14 3,249 +0.06(+0.32%)
Jul 20, 2009 18.62 18.62 17.49 18.09 10,524 +0.46(+2.60%)
Jul 17, 2009 17.34 17.71 17.34 17.63 8,851 +0.47(+2.74%)
Jul 16, 2009 17.15 17.18 17.15 17.16 1,372 -0.07(-0.41%)
Jul 15, 2009 18.33 18.33 17.23 17.23 13,484 -0.39(-2.19%)
Jul 14, 2009 16.85 17.61 16.85 17.61 6,231 +1.22(+7.47%)
Jul 13, 2009 14.88 16.39 14.88 16.39 1,750 +0.21(+1.30%)
Jul 10, 2009 16.19 16.19 16.18 16.18 1,510 -0.24(-1.46%)
Jul 09, 2009 17.28 17.28 16.30 16.42 6,487 -0.30(-1.79%)
Jul 08, 2009 17.03 17.03 16.72 16.72 4,805 -0.17(-0.99%)
Jul 07, 2009 17.01 17.12 16.88 16.88 4,369 -0.18(-1.07%)
Jul 06, 2009 16.96 17.07 16.96 17.07 6,908 -0.15(-0.89%)
Jul 02, 2009 17.01 17.22 16.75 17.22 7,258 +0.12(+0.72%)
Jul 01, 2009 16.75 17.10 16.59 17.10 2,796 +0.60(+3.62%)
Jun 30, 2009 16.34 16.50 16.34 16.50 1,467 +0.09(+0.53%)
Jun 29, 2009 16.41 16.41 16.41 16.41 1,035 +0.13(+0.81%)
Jun 26, 2009 16.72 16.72 16.16 16.28 3,505 +0.17(+1.04%)
Jun 25, 2009 15.96 16.11 15.30 16.11 6,698 +0.50(+3.17%)
Jun 24, 2009 16.25 16.25 15.62 15.62 3,912 -0.54(-3.34%)
Jun 23, 2009 17.12 17.12 15.68 16.16 9,198 +0.09(+0.57%)
Jun 22, 2009 16.49 16.49 16.06 16.06 2,155 -0.49(-2.97%)
Jun 19, 2009 16.57 16.57 15.51 16.56 4,945 +0.08(+0.49%)
Jun 18, 2009 16.46 16.48 16.32 16.48 2,883 +0.38(+2.35%)
Jun 17, 2009 16.61 16.61 15.69 16.10 13,175 -0.51(-3.07%)
Jun 16, 2009 17.18 17.21 16.61 16.61 4,785 -0.15(-0.87%)
Jun 15, 2009 16.99 17.05 16.75 16.75 3,912 -0.22(-1.29%)
Jun 12, 2009 16.97 17.03 16.75 16.97 22,514 +0.34(+2.06%)
Jun 11, 2009 16.60 16.63 16.41 16.63 1,662 +0.28(+1.69%)
Jun 10, 2009 16.39 16.39 16.35 16.35 549 +0.06(+0.38%)
Jun 09, 2009 16.29 16.29 16.29 16.29 995 +0.34(+2.12%)
Jun 08, 2009 16.29 16.29 15.94 15.95 2,333 -0.33(-2.04%)
Jun 05, 2009 16.18 16.28 16.17 16.28 528 +0.16(+0.97%)
Jun 04, 2009 16.10 16.13 15.30 16.13 2,084 +0.28(+1.75%)
Jun 03, 2009 15.95 16.05 15.85 15.85 2,122 -0.21(-1.32%)
Jun 02, 2009 16.17 16.25 16.06 16.06 2,148 +0.47(+3.04%)
Jun 01, 2009 15.30 15.65 15.30 15.59 3,576 +0.36(+2.33%)
May 29, 2009 15.19 15.23 15.19 15.23 823 +0.30(+2.01%)
May 28, 2009 14.98 14.98 14.93 14.93 1,098 +0.36(+2.50%)
May 27, 2009 14.65 14.77 14.57 14.57 3,212 -0.21(-1.43%)
May 26, 2009 14.57 14.87 14.57 14.78 823 +0.21(+1.45%)
May 22, 2009 13.93 14.71 13.93 14.57 3,750 -0.08(-0.55%)
May 21, 2009 15.00 15.00 14.65 14.65 302 -0.27(-1.82%)
May 20, 2009 28.65 15.73 13.84 14.92 2,696 +0.59(+4.13%)
May 19, 2009 14.33 14.33 14.33 14.33 2,608 +0.27(+1.92%)
May 18, 2009 14.26 14.29 14.06 14.06 3,981 -0.09(-0.67%)
May 15, 2009 14.03 14.15 14.02 14.15 1,990 +0.21(+1.51%)
May 14, 2009 14.30 14.30 13.85 13.94 4,667 +0.09(+0.67%)
May 13, 2009 13.93 13.96 13.85 13.85 1,647 -0.39(-2.75%)
May 12, 2009 14.24 14.24 14.24 14.24 686 +0.33(+2.36%)
May 11, 2009 14.33 14.33 13.91 13.91 14,003 -0.29(-2.05%)
May 08, 2009 14.09 14.20 14.09 14.20 5,903 +0.36(+2.63%)
May 07, 2009 14.43 14.43 13.82 13.84 4,335 +0.25(+1.82%)
May 06, 2009 14.43 14.43 13.59 13.59 2,759 +0.17(+1.30%)
May 05, 2009 13.42 13.42 13.42 13.42 686 +0.27(+2.05%)
May 04, 2009 13.15 13.15 13.15 13.15 274 +0.25(+1.98%)
May 01, 2009 12.96 12.96 12.89 12.89 961 -0.17(-1.34%)
Apr 30, 2009 12.97 13.07 12.97 13.07 10,159 +0.36(+2.81%)
Apr 29, 2009 12.57 12.71 12.24 12.71 34,871 +0.22(+1.75%)
Apr 28, 2009 12.49 12.49 12.49 12.49 823 -0.09(-0.69%)
Apr 27, 2009 12.58 12.58 12.57 12.58 686 +0.20(+1.59%)
Apr 24, 2009 12.45 12.45 12.38 12.38 823 -0.01(-0.06%)
Apr 23, 2009 12.24 12.39 12.24 12.39 2,059 +0.58(+4.93%)
Apr 22, 2009 11.91 11.91 11.81 11.81 686 -0.09(-0.77%)
Apr 21, 2009 11.90 11.90 11.90 11.90 411 +0.01(+0.10%)
Apr 20, 2009 11.91 11.91 11.89 11.89 3,020 -0.02(-0.18%)
Apr 17, 2009 12.00 12.00 11.91 11.91 8,144 -0.15(-1.21%)
Apr 16, 2009 12.13 12.13 12.05 12.05 8,100 +0.13(+1.10%)
Apr 15, 2009 12.04 12.04 11.92 11.92 549 +0.08(+0.68%)
Apr 14, 2009 11.89 12.00 11.62 11.84 2,354 +0.00(+0.00%)
Apr 09, 2009 11.83 11.84 11.84 11.84 549 -0.00(-0.04%)
Apr 08, 2009 11.85 11.85 11.85 11.85 164 +0.19(+1.66%)
Apr 07, 2009 11.76 11.76 11.65 11.65 2,386 +0.16(+1.39%)
Apr 06, 2009 11.72 11.72 11.49 11.49 1,166 -0.01(-0.13%)
Apr 03, 2009 11.62 11.62 11.41 11.51 1,716 +0.07(+0.57%)
Apr 02, 2009 10.05 17.45 10.05 11.44 3,432 +0.37(+3.35%)
Apr 01, 2009 10.95 11.07 10.88 11.07 3,432 +0.07(+0.66%)
Mar 31, 2009 10.98 11.00 10.98 11.00 2,333 +0.05(+0.47%)
Mar 30, 2009 11.29 11.29 10.85 10.95 2,539 -0.70(-6.00%)
Mar 26, 2009 11.74 11.74 11.65 11.65 2,196 -0.10(-0.84%)
Mar 25, 2009 11.80 12.03 11.65 11.75 13,751 -0.05(-0.46%)
Mar 24, 2009 11.95 12.03 11.80 11.80 9,397 -0.07(-0.61%)
Mar 23, 2009 11.79 11.87 11.79 11.87 1,372 +0.07(+0.56%)
Mar 20, 2009 11.81 11.81 11.81 11.81 686 +0.06(+0.50%)
Mar 19, 2009 11.80 11.80 11.74 11.75 14,415 +0.26(+2.28%)
Mar 18, 2009 11.49 11.49 11.49 11.49 686 -0.01(-0.06%)
Mar 17, 2009 11.49 11.49 11.49 11.49 686 +0.25(+2.27%)
Mar 16, 2009 11.22 11.24 11.22 11.24 961 +0.26(+2.39%)
Mar 13, 2009 11.13 11.13 10.98 10.98 0 +0.28(+2.66%)
Mar 11, 2009 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Mar 10, 2009 10.69 10.69 10.69 10.69 137 +0.25(+2.37%)
Mar 05, 2009 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Mar 04, 2009 10.45 10.45 10.45 10.45 137 +0.15(+1.49%)
Feb 26, 2009 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Feb 25, 2009 10.29 10.29 10.29 10.29 137 +0.33(+3.29%)
Feb 24, 2009 9.964 9.964 9.964 9.964 205 -0.23(-2.29%)
Feb 23, 2009 10.20 10.20 10.20 10.20 137 -0.07(-0.71%)
Feb 20, 2009 10.53 10.53 10.27 10.27 411 -0.52(-4.86%)
Feb 19, 2009 10.55 10.79 10.55 10.79 686 +0.09(+0.82%)
Feb 18, 2009 10.71 10.71 10.71 10.71 137 +0.02(+0.20%)
Feb 17, 2009 11.08 11.08 10.69 10.69 686 -0.42(-3.74%)
Feb 13, 2009 11.10 11.10 11.10 11.10 0 +0.17(+1.60%)
Feb 11, 2009 10.93 10.93 10.93 10.93 0 +0.00(+0.00%)
Feb 10, 2009 10.94 11.00 10.93 10.93 411 -0.33(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.