Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.30 +0.13 (+0.56%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.43 17.45 17.23 17.23 44,502 +0.02(+0.12%)
Oct 29, 2015 17.29 17.31 17.19 17.21 27,301 -0.04(-0.23%)
Oct 28, 2015 17.21 17.51 17.14 17.25 50,699 +0.06(+0.34%)
Oct 27, 2015 17.51 17.51 17.15 17.19 69,259 -0.38(-2.14%)
Oct 26, 2015 17.81 17.95 17.55 17.57 26,818 -0.20(-1.11%)
Oct 23, 2015 17.73 17.89 17.69 17.77 56,654 +0.02(+0.11%)
Oct 22, 2015 17.47 17.79 17.39 17.75 26,641 +0.32(+1.81%)
Oct 21, 2015 17.51 17.55 17.31 17.43 65,143 -0.26(-1.45%)
Oct 20, 2015 17.63 17.75 17.55 17.69 29,614 +0.04(+0.22%)
Oct 19, 2015 17.98 17.98 17.61 17.65 44,869 -0.47(-2.62%)
Oct 16, 2015 18.00 18.20 18.00 18.12 52,904 +0.12(+0.66%)
Oct 15, 2015 17.98 18.20 17.87 18.00 56,036 +0.02(+0.11%)
Oct 14, 2015 17.98 18.28 17.90 17.98 53,174 -0.12(-0.66%)
Oct 13, 2015 18.24 18.34 17.87 18.10 22,156 -0.43(-2.35%)
Oct 12, 2015 18.58 18.66 18.46 18.54 26,495 -0.08(-0.42%)
Oct 09, 2015 18.62 18.89 18.58 18.62 149,304 -0.02(-0.11%)
Oct 08, 2015 18.12 18.70 18.06 18.64 81,092 +0.42(+2.28%)
Oct 07, 2015 18.16 18.50 18.04 18.22 75,085 +0.32(+1.77%)
Oct 06, 2015 17.53 17.95 17.27 17.91 94,255 +0.55(+3.19%)
Oct 05, 2015 16.96 17.39 16.78 17.35 375,725 +0.71(+4.28%)
Oct 02, 2015 16.25 16.68 16.13 16.64 95,751 +0.34(+2.06%)
Oct 01, 2015 16.38 16.64 16.29 16.30 46,822 +0.00(+0.00%)
Sep 30, 2015 16.34 16.42 16.21 16.30 65,636 +0.26(+1.60%)
Sep 29, 2015 16.01 16.17 15.83 16.05 63,337 -0.10(-0.61%)
Sep 28, 2015 16.52 16.70 16.09 16.15 44,837 -0.28(-1.68%)
Sep 25, 2015 16.54 16.72 16.40 16.42 76,016 -0.04(-0.24%)
Sep 24, 2015 16.23 16.52 15.99 16.46 110,414 +0.10(+0.60%)
Sep 23, 2015 16.70 16.70 16.27 16.36 78,814 -0.36(-2.13%)
Sep 22, 2015 17.08 17.08 16.64 16.72 61,946 -0.67(-3.86%)
Sep 21, 2015 17.69 17.69 17.33 17.39 4,391 -0.32(-1.79%)
Sep 18, 2015 17.63 17.75 17.45 17.71 221,873 -0.12(-0.67%)
Sep 17, 2015 17.65 17.96 17.63 17.83 50,796 +0.00(+0.00%)
Sep 16, 2015 17.43 17.85 17.41 17.83 125,094 +0.53(+3.09%)
Sep 15, 2015 17.17 17.33 17.08 17.29 27,792 +0.08(+0.46%)
Sep 14, 2015 17.12 17.23 16.96 17.21 20,164 +0.02(+0.12%)
Sep 11, 2015 17.35 17.51 17.15 17.19 18,976 +0.00(+0.00%)
Sep 10, 2015 16.66 17.19 16.46 17.19 37,099 +0.61(+3.69%)
Sep 09, 2015 16.96 17.15 16.56 16.58 55,548 -0.32(-1.87%)
Sep 08, 2015 16.82 16.96 16.71 16.90 43,316 +0.18(+1.06%)
Sep 04, 2015 17.06 16.72 16.72 16.72 70,989 -0.14(-0.82%)
Sep 03, 2015 16.21 16.86 16.21 16.86 17,272 +0.57(+3.52%)
Sep 02, 2015 16.50 16.72 16.09 16.29 69,009 -0.16(-0.96%)
Sep 01, 2015 16.64 17.00 16.40 16.44 73,421 -0.67(-3.93%)
Aug 31, 2015 16.50 17.12 16.32 17.12 85,081 +0.53(+3.22%)
Aug 28, 2015 16.09 16.70 16.09 16.58 63,152 +0.51(+3.20%)
Aug 27, 2015 15.14 16.13 15.14 16.07 197,946 +1.09(+7.26%)
Aug 26, 2015 15.24 15.24 14.82 14.98 33,675 -0.08(-0.53%)
Aug 25, 2015 15.42 15.65 15.04 15.06 255,434 +0.04(+0.26%)
Aug 24, 2015 15.81 16.15 14.51 15.02 347,103 -1.13(-6.98%)
Aug 21, 2015 16.74 16.78 16.13 16.15 174,687 -0.67(-3.99%)
Aug 20, 2015 17.04 17.04 16.82 16.82 98,750 -0.34(-1.96%)
Aug 19, 2015 17.53 17.53 17.10 17.15 96,185 -0.40(-2.25%)
Aug 18, 2015 17.69 17.83 17.43 17.55 45,829 -0.08(-0.45%)
Aug 17, 2015 17.63 17.77 17.63 17.63 7,792 -0.08(-0.45%)
Aug 14, 2015 17.81 17.93 17.71 17.71 96,545 -0.06(-0.33%)
Aug 13, 2015 18.18 18.18 17.77 17.77 56,963 -0.45(-2.49%)
Aug 12, 2015 18.04 18.24 18.00 18.22 51,720 +0.12(+0.65%)
Aug 11, 2015 18.34 18.38 18.02 18.10 49,970 -0.47(-2.55%)
Aug 10, 2015 18.24 18.63 18.18 18.58 29,988 +0.41(+2.28%)
Aug 07, 2015 18.26 18.44 18.10 18.16 33,410 -0.14(-0.76%)
Aug 06, 2015 18.18 18.36 18.10 18.30 56,047 +0.18(+0.98%)
Aug 05, 2015 18.42 18.56 18.12 18.12 49,661 -0.28(-1.50%)
Aug 04, 2015 18.44 18.76 18.38 18.40 68,535 -0.14(-0.75%)
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.