Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.33 19.33 19.14 19.25 84,593 +0.04(+0.22%)
Jun 29, 2016 19.08 19.52 19.03 19.20 242,920 +0.44(+2.36%)
Jun 28, 2016 18.59 18.82 18.47 18.76 70,367 +0.59(+3.25%)
Jun 27, 2016 18.85 18.89 18.13 18.17 78,866 -0.91(-4.75%)
Jun 24, 2016 18.99 19.15 18.49 19.08 54,763 -0.78(-3.93%)
Jun 23, 2016 19.90 19.92 19.67 19.86 70,253 +0.30(+1.51%)
Jun 22, 2016 19.39 19.60 19.20 19.56 45,204 +0.36(+1.87%)
Jun 21, 2016 19.10 19.27 19.06 19.20 50,442 +0.02(+0.11%)
Jun 20, 2016 19.16 19.33 19.10 19.18 86,977 +0.38(+2.02%)
Jun 17, 2016 18.80 18.90 18.70 18.80 75,378 +0.17(+0.91%)
Jun 16, 2016 18.78 18.78 18.42 18.63 33,159 -0.27(-1.45%)
Jun 15, 2016 18.63 18.95 18.59 18.91 54,269 +0.27(+1.47%)
Jun 14, 2016 18.74 18.87 18.59 18.63 55,716 -0.23(-1.23%)
Jun 13, 2016 18.95 19.10 18.80 18.87 46,035 -0.32(-1.65%)
Jun 10, 2016 19.39 19.50 18.89 19.18 58,521 -0.55(-2.78%)
Jun 09, 2016 19.58 19.73 19.50 19.73 38,546 +0.06(+0.32%)
Jun 08, 2016 19.65 19.88 19.60 19.67 65,498 +0.23(+1.19%)
Jun 07, 2016 18.95 19.44 18.95 19.44 79,481 +0.63(+3.36%)
Jun 06, 2016 18.55 18.93 18.55 18.80 51,926 +0.36(+1.94%)
Jun 03, 2016 18.15 18.49 18.02 18.44 173,222 +0.61(+3.43%)
Jun 02, 2016 17.50 17.88 17.48 17.83 36,689 +0.27(+1.56%)
Jun 01, 2016 17.54 17.69 17.48 17.56 65,446 -0.15(-0.83%)
May 31, 2016 17.85 17.94 17.69 17.71 50,592 -0.23(-1.29%)
May 27, 2016 17.98 17.94 17.94 17.94 30,835 -0.11(-0.58%)
May 26, 2016 18.13 18.15 18.02 18.04 6,845 +0.04(+0.23%)
May 25, 2016 18.30 18.30 17.96 18.00 22,871 -0.11(-0.58%)
May 24, 2016 18.30 18.30 18.09 18.11 31,059 -0.08(-0.46%)
May 23, 2016 18.09 18.25 18.09 18.19 28,030 +0.00(+0.00%)
May 20, 2016 18.11 18.30 18.11 18.19 25,499 +0.13(+0.70%)
May 19, 2016 18.32 18.32 18.07 18.07 63,661 -0.38(-2.06%)
May 18, 2016 18.63 18.63 18.40 18.44 46,687 -0.30(-1.57%)
May 17, 2016 18.80 18.87 18.68 18.74 58,504 -0.06(-0.34%)
May 16, 2016 19.10 19.31 18.76 18.80 63,675 -0.17(-0.89%)
May 13, 2016 19.27 19.27 18.89 18.97 19,880 -0.26(-1.35%)
May 12, 2016 19.16 19.31 19.16 19.23 40,387 +0.26(+1.37%)
May 11, 2016 18.74 19.22 18.61 18.97 64,387 +0.34(+1.81%)
May 10, 2016 18.34 18.67 18.34 18.63 85,885 +0.32(+1.73%)
May 09, 2016 18.59 18.59 18.28 18.32 78,863 -0.15(-0.80%)
May 06, 2016 18.42 18.55 18.34 18.47 82,968 -0.17(-0.90%)
May 05, 2016 19.01 19.06 18.61 18.63 67,746 -0.15(-0.79%)
May 04, 2016 19.16 19.35 18.76 18.78 139,138 -0.46(-2.41%)
May 03, 2016 19.81 19.86 19.20 19.25 123,184 -0.80(-4.00%)
May 02, 2016 20.22 20.22 19.98 20.05 54,646 +0.00(+0.00%)
Apr 29, 2016 20.19 20.36 20.03 20.05 48,102 -0.08(-0.42%)
Apr 28, 2016 19.81 20.32 19.81 20.13 30,305 +0.25(+1.27%)
Apr 27, 2016 19.79 19.94 19.73 19.88 83,481 +0.30(+1.51%)
Apr 26, 2016 19.79 19.79 19.54 19.58 122,603 +0.13(+0.65%)
Apr 25, 2016 19.92 19.92 19.46 19.46 102,473 -0.42(-2.12%)
Apr 22, 2016 20.26 20.26 19.88 19.88 110,821 -0.06(-0.32%)
Apr 21, 2016 20.43 20.43 19.94 19.94 65,856 -0.38(-1.87%)
Apr 20, 2016 20.09 20.41 20.09 20.32 112,707 +0.27(+1.37%)
Apr 19, 2016 19.81 20.13 19.81 20.05 120,846 +0.44(+2.26%)
Apr 18, 2016 19.18 19.63 19.12 19.60 66,004 +0.23(+1.20%)
Apr 15, 2016 19.65 19.65 19.35 19.37 64,317 -0.21(-1.08%)
Apr 14, 2016 19.77 19.77 19.52 19.58 59,107 -0.04(-0.22%)
Apr 13, 2016 19.58 19.73 19.52 19.63 87,515 +0.19(+0.98%)
Apr 12, 2016 19.06 19.48 18.87 19.44 104,638 +0.48(+2.56%)
Apr 11, 2016 18.80 19.01 18.78 18.95 58,384 +0.36(+1.93%)
Apr 08, 2016 18.72 18.91 18.59 18.59 56,257 +0.19(+1.03%)
Apr 07, 2016 18.44 18.55 18.32 18.40 59,050 -0.36(-1.91%)
Apr 06, 2016 18.63 18.82 18.47 18.76 65,896 +0.04(+0.22%)
Apr 05, 2016 18.87 18.87 18.63 18.72 78,388 -0.38(-1.99%)
Apr 04, 2016 19.37 19.37 19.06 19.10 27,600 -0.34(-1.74%)
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.