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 (%)
Oct 31, 2017 21.53 21.57 21.32 21.41 64,065 -0.22(-1.04%)
Oct 30, 2017 22.09 21.62 21.64 61,389 -0.31(-1.43%)
Oct 27, 2017 22.40 22.42 21.88 21.95 89,667 -0.40(-1.80%)
Oct 26, 2017 22.36 22.44 22.31 22.36 17,770 +0.00(+0.00%)
Oct 25, 2017 22.60 22.71 22.29 22.36 60,836 -0.18(-0.80%)
Oct 24, 2017 22.80 22.80 22.51 22.53 30,796 -0.16(-0.69%)
Oct 23, 2017 23.00 23.00 22.67 22.69 76,645 -0.18(-0.78%)
Oct 20, 2017 22.96 22.96 22.74 22.87 32,489 -0.20(-0.87%)
Oct 19, 2017 23.12 23.23 22.96 23.07 94,950 -0.09(-0.39%)
Oct 18, 2017 23.07 23.23 23.03 23.16 20,771 +0.16(+0.68%)
Oct 17, 2017 23.18 23.18 22.89 23.00 89,213 -0.02(-0.10%)
Oct 16, 2017 23.21 23.25 23.00 23.03 31,568 -0.18(-0.77%)
Oct 13, 2017 23.23 23.30 23.09 23.21 12,311 +0.04(+0.19%)
Oct 12, 2017 23.07 23.16 23.00 23.16 70,652 +0.11(+0.49%)
Oct 11, 2017 23.18 23.33 22.98 23.05 36,999 +0.00(+0.00%)
Oct 10, 2017 23.09 23.27 23.03 23.05 138,060 -0.07(-0.29%)
Oct 09, 2017 23.30 23.30 23.05 23.12 17,749 -0.04(-0.19%)
Oct 06, 2017 23.30 23.30 23.07 23.16 79,326 -0.20(-0.86%)
Oct 05, 2017 23.32 23.41 23.23 23.36 68,257 +0.18(+0.77%)
Oct 04, 2017 23.21 23.30 23.09 23.18 104,497 +0.04(+0.19%)
Oct 03, 2017 23.09 23.21 23.07 23.14 22,553 +0.00(+0.00%)
Oct 02, 2017 23.12 23.21 23.03 23.14 32,425 -0.02(-0.10%)
Sep 29, 2017 23.05 23.21 22.94 23.16 31,794 +0.04(+0.19%)
Sep 28, 2017 22.98 23.21 22.88 23.12 32,349 +0.00(+0.00%)
Sep 27, 2017 23.05 23.14 22.87 23.12 40,363 +0.04(+0.19%)
Sep 26, 2017 23.09 23.21 23.00 23.07 26,178 -0.07(-0.29%)
Sep 25, 2017 23.36 23.36 23.09 23.14 52,798 -0.29(-1.24%)
Sep 22, 2017 23.36 23.54 23.36 23.43 54,163 +0.11(+0.48%)
Sep 21, 2017 23.45 23.61 23.27 23.32 73,681 -0.18(-0.76%)
Sep 20, 2017 23.68 23.72 23.45 23.50 62,285 -0.16(-0.66%)
Sep 19, 2017 23.56 23.74 23.52 23.65 54,093 +0.00(+0.00%)
Sep 18, 2017 23.63 23.84 23.56 23.65 53,664 -0.16(-0.66%)
Sep 15, 2017 23.56 23.88 23.36 23.81 155,640 +0.31(+1.33%)
Sep 14, 2017 23.65 23.68 23.21 23.50 97,251 -0.04(-0.19%)
Sep 13, 2017 23.68 23.70 23.50 23.54 69,711 -0.11(-0.47%)
Sep 12, 2017 23.70 23.74 23.56 23.65 66,524 -0.02(-0.09%)
Sep 11, 2017 23.63 23.80 23.56 23.68 89,373 +0.02(+0.09%)
Sep 08, 2017 23.79 24.01 23.61 23.65 85,820 +0.00(+0.00%)
Sep 07, 2017 23.74 23.97 23.65 23.65 40,082 -0.07(-0.28%)
Sep 06, 2017 23.65 23.81 23.59 23.72 71,609 +0.18(+0.76%)
Sep 05, 2017 23.54 23.81 23.43 23.54 64,436 +0.11(+0.48%)
Sep 01, 2017 23.16 23.48 23.16 23.43 126,789 +0.25(+1.06%)
Aug 31, 2017 22.89 23.39 22.78 23.18 171,855 +0.29(+1.27%)
Aug 30, 2017 23.00 23.16 22.80 22.89 72,245 -0.11(-0.49%)
Aug 29, 2017 22.80 23.14 22.80 23.00 71,253 +0.13(+0.59%)
Aug 28, 2017 23.07 23.25 22.85 22.87 121,735 -0.18(-0.78%)
Aug 25, 2017 22.74 23.18 22.74 23.05 67,653 +0.34(+1.48%)
Aug 24, 2017 22.62 22.78 22.62 22.71 53,890 +0.02(+0.10%)
Aug 23, 2017 22.60 22.74 22.42 22.69 25,314 +0.13(+0.60%)
Aug 22, 2017 22.74 22.74 22.53 22.56 63,001 +0.00(+0.00%)
Aug 21, 2017 22.47 22.69 22.40 22.56 46,326 +0.11(+0.50%)
Aug 18, 2017 22.36 22.51 22.27 22.44 83,412 +0.11(+0.50%)
Aug 17, 2017 22.40 22.71 22.29 22.33 46,872 -0.18(-0.80%)
Aug 16, 2017 22.29 22.53 22.22 22.51 68,979 +0.34(+1.52%)
Aug 15, 2017 22.36 22.44 22.00 22.18 148,320 -0.12(-0.55%)
Aug 14, 2017 22.31 22.44 22.24 22.30 62,087 +0.08(+0.35%)
Aug 11, 2017 22.09 22.29 21.88 22.22 23,915 +0.29(+1.33%)
Aug 10, 2017 22.13 22.20 21.84 21.93 58,162 -0.16(-0.71%)
Aug 09, 2017 21.93 22.09 21.88 22.09 51,166 -0.04(-0.20%)
Aug 08, 2017 22.40 22.56 22.13 22.13 21,898 -0.36(-1.59%)
Aug 07, 2017 22.47 22.52 22.40 22.49 27,667 +0.04(+0.20%)
Aug 04, 2017 22.65 22.65 22.44 22.44 23,315 -0.18(-0.79%)
Aug 03, 2017 22.65 22.74 22.53 22.62 40,160 -0.02(-0.10%)
Aug 02, 2017 22.42 22.67 22.42 22.65 34,919 +0.02(+0.10%)
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.