Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 32.30 32.52 32.30 32.33 26,259 +0.00(+0.00%)
Feb 26, 2015 32.58 32.58 32.24 32.33 21,929 -0.28(-0.87%)
Feb 25, 2015 32.58 32.67 32.30 32.61 8,931 +0.06(+0.17%)
Feb 24, 2015 32.50 32.67 32.35 32.55 15,235 +0.20(+0.61%)
Feb 23, 2015 32.72 32.72 32.27 32.35 16,455 -0.65(-1.97%)
Feb 20, 2015 33.29 33.40 32.81 33.01 28,007 -0.48(-1.44%)
Feb 19, 2015 33.60 33.68 33.23 33.49 14,199 -0.24(-0.72%)
Feb 18, 2015 34.08 34.16 33.71 33.73 13,281 -0.46(-1.36%)
Feb 17, 2015 34.16 34.25 33.91 34.19 28,684 -0.28(-0.82%)
Feb 13, 2015 33.74 34.48 34.48 34.48 28,427 +0.71(+2.09%)
Feb 12, 2015 33.54 34.14 33.54 33.77 38,073 +0.51(+1.53%)
Feb 11, 2015 34.22 34.22 33.20 33.26 41,961 -1.16(-3.37%)
Feb 10, 2015 35.32 35.35 34.36 34.42 27,732 -0.96(-2.72%)
Feb 09, 2015 35.47 35.72 35.30 35.38 63,318 -0.08(-0.24%)
Feb 06, 2015 35.72 36.06 35.28 35.47 31,262 -0.37(-1.03%)
Feb 05, 2015 35.35 35.95 35.35 35.83 38,744 +0.54(+1.52%)
Feb 04, 2015 35.75 35.75 35.18 35.30 126,412 -1.02(-2.80%)
Feb 03, 2015 35.07 36.34 35.07 36.31 14,520 +1.67(+4.82%)
Feb 02, 2015 34.08 34.65 34.02 34.65 10,153 +0.99(+2.94%)
Jan 30, 2015 33.51 33.85 33.37 33.66 24,316 -0.42(-1.24%)
Jan 29, 2015 34.65 34.67 33.85 34.08 18,046 -0.93(-2.67%)
Jan 28, 2015 35.24 35.35 34.87 35.01 21,713 -0.08(-0.24%)
Jan 27, 2015 34.76 35.15 34.67 35.10 9,038 +0.20(+0.57%)
Jan 26, 2015 34.73 34.90 34.53 34.90 12,369 +0.11(+0.33%)
Jan 23, 2015 34.62 34.87 34.42 34.79 27,863 -0.03(-0.08%)
Jan 22, 2015 34.14 34.82 34.08 34.82 41,615 +0.68(+1.99%)
Jan 21, 2015 33.60 34.00 33.60 34.14 40,792 +0.28(+0.84%)
Jan 20, 2015 33.71 33.88 33.54 33.85 71,572 +0.11(+0.34%)
Jan 16, 2015 33.32 33.77 33.32 33.74 8,028 +0.54(+1.62%)
Jan 15, 2015 33.74 33.94 33.15 33.20 35,421 -0.14(-0.42%)
Jan 14, 2015 33.20 33.34 32.67 33.34 27,591 -0.11(-0.34%)
Jan 13, 2015 33.91 34.02 33.40 33.46 63,929 -0.40(-1.17%)
Jan 12, 2015 34.14 34.14 33.56 33.85 34,640 -0.40(-1.16%)
Jan 09, 2015 34.50 34.50 33.88 34.25 16,502 +0.03(+0.08%)
Jan 08, 2015 34.39 34.56 34.11 34.22 27,299 +0.42(+1.26%)
Jan 07, 2015 33.51 34.14 33.34 33.80 57,952 +0.48(+1.44%)
Jan 06, 2015 33.68 33.68 32.98 33.32 58,652 -0.37(-1.09%)
Jan 05, 2015 35.41 35.55 33.51 33.68 132,488 -2.35(-6.51%)
Jan 02, 2015 36.09 36.43 35.81 36.03 57,055 -0.34(-0.93%)
Dec 31, 2014 36.71 36.37 36.37 36.37 21,108 -0.11(-0.31%)
Dec 30, 2014 36.00 36.48 36.00 36.48 24,418 +0.14(+0.39%)
Dec 29, 2014 36.63 36.82 36.23 36.34 100,340 -0.28(-0.76%)
Dec 26, 2014 37.11 37.31 36.29 36.62 22,103 -0.41(-1.11%)
Dec 24, 2014 37.14 37.03 37.03 37.03 6,530 -0.08(-0.22%)
Dec 23, 2014 36.89 37.50 36.87 37.11 17,794 +0.19(+0.52%)
Dec 22, 2014 36.68 37.17 36.10 36.92 78,706 +0.14(+0.37%)
Dec 19, 2014 35.72 36.89 35.63 36.78 27,253 +1.59(+4.52%)
Dec 18, 2014 35.06 36.57 35.06 35.20 87,956 +0.74(+2.15%)
Dec 17, 2014 32.04 34.48 32.04 34.45 39,651 +2.11(+6.53%)
Dec 16, 2014 31.41 32.40 31.25 32.34 90,541 +0.41(+1.29%)
Dec 15, 2014 32.97 33.03 31.71 31.93 40,205 -0.90(-2.76%)
Dec 12, 2014 33.14 33.52 32.84 32.84 43,931 -0.69(-2.04%)
Dec 11, 2014 34.29 34.40 33.25 33.52 57,201 -0.93(-2.70%)
Dec 10, 2014 36.10 36.10 34.29 34.45 92,585 -1.97(-5.42%)
Dec 09, 2014 35.88 36.59 35.88 36.43 28,149 -0.41(-1.12%)
Dec 08, 2014 37.25 37.42 36.68 36.84 19,022 -0.85(-2.25%)
Dec 05, 2014 38.10 38.10 37.58 37.69 17,281 -0.58(-1.50%)
Dec 04, 2014 38.87 38.87 38.13 38.27 79,401 -0.66(-1.69%)
Dec 03, 2014 38.79 39.01 38.54 38.92 53,115 +0.49(+1.28%)
Dec 02, 2014 39.01 39.01 38.35 38.43 32,006 -0.60(-1.55%)
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.