Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 +0.04 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.18 25.18 24.78 25.12 7,672 -0.15(-0.58%)
Oct 28, 2021 25.19 25.38 25.19 25.27 3,761 -0.02(-0.06%)
Oct 27, 2021 25.29 25.56 25.29 25.29 11,286 -0.12(-0.48%)
Oct 26, 2021 25.09 25.41 6,689 +0.27(+1.06%)
Oct 25, 2021 25.09 25.28 25.09 25.14 5,202 +0.07(+0.29%)
Oct 22, 2021 25.12 25.12 25.05 25.07 7,194 -0.04(-0.15%)
Oct 21, 2021 25.26 25.26 25.04 25.10 6,063 -0.19(-0.76%)
Oct 20, 2021 25.18 25.35 25.18 25.29 5,273 -0.02(-0.08%)
Oct 19, 2021 25.43 25.43 25.24 25.31 1,517 -0.04(-0.15%)
Oct 18, 2021 25.48 25.48 25.32 25.35 5,890 -0.13(-0.50%)
Oct 15, 2021 25.38 25.58 25.34 25.48 2,029 +0.29(+1.14%)
Oct 14, 2021 25.21 25.27 25.14 25.19 5,291 +0.09(+0.35%)
Oct 13, 2021 25.07 25.11 25.07 25.10 1,404 +0.04(+0.16%)
Oct 12, 2021 25.17 25.19 25.06 25.06 4,204 -0.06(-0.22%)
Oct 11, 2021 25.24 25.25 25.10 25.12 3,317 +0.12(+0.50%)
Oct 08, 2021 25.02 25.02 24.92 25.00 4,063 +0.08(+0.32%)
Oct 07, 2021 24.66 25.01 24.66 24.92 11,234 +0.55(+2.24%)
Oct 06, 2021 24.26 24.42 24.02 24.37 14,879 -0.06(-0.23%)
Oct 05, 2021 24.52 24.61 24.39 24.43 5,977 +0.06(+0.23%)
Oct 04, 2021 24.42 24.55 24.37 24.37 11,365 +0.22(+0.91%)
Oct 01, 2021 24.12 24.25 24.08 24.15 18,170 +0.24(+0.99%)
Sep 30, 2021 23.64 23.99 23.64 23.91 5,961 +0.31(+1.31%)
Sep 29, 2021 23.64 23.64 23.56 23.60 1,975 -0.03(-0.14%)
Sep 28, 2021 23.24 23.64 23.24 23.64 5,677 +0.15(+0.65%)
Sep 27, 2021 23.31 23.48 23.31 23.48 3,221 +0.59(+2.59%)
Sep 24, 2021 22.82 22.98 22.82 22.89 3,453 -0.20(-0.87%)
Sep 23, 2021 23.11 23.11 23.02 23.09 3,458 +0.13(+0.55%)
Sep 22, 2021 22.84 22.96 22.84 22.96 597 +0.48(+2.12%)
Sep 21, 2021 22.70 22.79 22.46 22.49 67,114 -0.17(-0.76%)
Sep 20, 2021 22.89 22.89 22.54 22.66 4,334 -0.51(-2.18%)
Sep 17, 2021 23.31 23.31 23.08 23.16 55,480 -0.11(-0.49%)
Sep 16, 2021 23.20 23.34 23.11 23.28 8,219 +0.01(+0.06%)
Sep 15, 2021 23.15 23.33 23.13 23.26 4,488 +0.37(+1.61%)
Sep 14, 2021 23.01 23.01 23.00 22.89 884 -0.19(-0.81%)
Sep 13, 2021 23.19 23.23 23.07 23.08 2,478 -0.00(-0.01%)
Sep 10, 2021 23.33 23.33 22.96 23.08 7,001 -0.08(-0.35%)
Sep 09, 2021 23.00 23.19 22.99 23.16 5,353 +0.02(+0.07%)
Sep 08, 2021 23.15 23.15 23.09 23.15 8,480 -0.17(-0.74%)
Sep 07, 2021 23.59 23.59 23.32 23.32 682 -0.13(-0.57%)
Sep 03, 2021 23.73 23.73 23.45 23.45 787 -0.26(-1.09%)
Sep 02, 2021 23.77 23.77 23.68 23.71 1,987 +0.03(+0.14%)
Sep 01, 2021 23.64 23.75 23.57 23.68 3,882 +0.06(+0.26%)
Aug 31, 2021 23.52 23.62 23.48 23.62 5,296 +0.22(+0.95%)
Aug 30, 2021 23.28 23.55 23.28 23.40 7,322 +0.12(+0.51%)
Aug 27, 2021 23.13 23.29 23.08 23.28 2,446 +0.39(+1.71%)
Aug 26, 2021 23.15 23.16 22.83 22.89 6,967 -0.17(-0.76%)
Aug 25, 2021 23.07 23.14 23.03 23.06 3,244 -0.16(-0.68%)
Aug 24, 2021 23.15 23.39 22.71 23.22 15,997 +0.15(+0.64%)
Aug 23, 2021 23.23 23.27 23.07 23.07 5,603 -0.01(-0.03%)
Aug 20, 2021 22.90 23.08 22.90 23.08 2,531 +0.20(+0.86%)
Aug 19, 2021 22.88 22.95 22.66 22.88 14,040 -0.19(-0.82%)
Aug 18, 2021 22.34 23.15 22.34 23.07 7,462 +0.72(+3.22%)
Aug 17, 2021 22.23 22.35 22.01 22.35 11,161 +0.19(+0.87%)
Aug 16, 2021 22.17 22.29 22.11 22.16 3,806 -0.09(-0.43%)
Aug 13, 2021 22.32 22.32 22.21 22.25 4,029 +0.17(+0.75%)
Aug 12, 2021 22.33 22.33 21.98 22.08 6,423 +0.59(+2.76%)
Aug 11, 2021 21.54 21.54 21.30 21.49 8,553 +0.22(+1.04%)
Aug 10, 2021 20.96 21.27 20.95 21.27 2,404 +0.23(+1.11%)
Aug 09, 2021 21.00 21.08 21.00 21.04 3,170 -0.04(-0.19%)
Aug 06, 2021 21.11 21.12 21.07 21.08 1,901 -0.20(-0.92%)
Aug 05, 2021 21.49 21.49 21.27 21.27 2,304 -0.15(-0.69%)
Aug 04, 2021 21.44 21.46 21.40 21.42 3,397 +0.08(+0.39%)
Aug 03, 2021 21.45 21.45 21.19 21.34 6,028 -0.14(-0.66%)
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.