Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 +0.04 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.92 30.15 29.86 29.89 17,033 -0.13(-0.44%)
Oct 30, 2013 30.30 30.45 29.98 30.02 92,464 -0.41(-1.34%)
Oct 29, 2013 30.43 30.58 30.29 30.43 44,430 +0.00(+0.00%)
Oct 28, 2013 30.62 30.62 30.35 30.43 11,355 -0.19(-0.62%)
Oct 25, 2013 30.52 30.62 30.39 30.62 38,895 +0.16(+0.53%)
Oct 24, 2013 30.42 30.66 30.34 30.46 154,823 +0.01(+0.05%)
Oct 23, 2013 30.65 30.71 30.43 30.45 50,741 -0.48(-1.55%)
Oct 22, 2013 30.68 31.04 30.68 30.93 132,862 +0.19(+0.62%)
Oct 21, 2013 30.96 30.96 30.65 30.74 48,305 +0.00(+0.00%)
Oct 18, 2013 30.88 30.96 30.69 30.74 50,515 +0.04(+0.14%)
Oct 17, 2013 30.65 30.80 30.55 30.69 34,047 +0.10(+0.33%)
Oct 16, 2013 30.53 30.82 30.53 30.59 54,829 +0.04(+0.14%)
Oct 15, 2013 30.69 30.72 30.49 30.55 85,073 -0.32(-1.04%)
Oct 14, 2013 30.17 30.87 30.17 30.87 126,785 +0.25(+0.81%)
Oct 11, 2013 30.33 30.62 30.23 30.62 77,570 +0.33(+1.11%)
Oct 10, 2013 30.21 30.33 30.07 30.29 138,992 +0.39(+1.32%)
Oct 09, 2013 30.13 30.18 29.72 29.89 77,713 -0.03(-0.10%)
Oct 08, 2013 30.34 30.34 29.92 29.92 168,920 -0.29(-0.96%)
Oct 07, 2013 30.11 30.30 29.95 30.21 78,316 +0.01(+0.05%)
Oct 04, 2013 29.89 30.26 29.89 30.20 107,768 +0.32(+1.07%)
Oct 03, 2013 29.94 30.11 29.79 29.88 36,871 -0.20(-0.68%)
Oct 02, 2013 29.89 30.20 29.89 30.08 103,013 +0.16(+0.54%)
Oct 01, 2013 29.67 30.04 29.67 29.92 110,145 +0.17(+0.59%)
Sep 27, 2013 29.77 29.91 29.69 29.75 75,760 -0.32(-1.07%)
Sep 26, 2013 30.24 30.33 29.95 30.07 57,099 -0.12(-0.39%)
Sep 25, 2013 30.20 30.24 30.11 30.18 116,851 -0.09(-0.29%)
Sep 24, 2013 30.34 30.55 30.14 30.27 158,037 -0.04(-0.14%)
Sep 23, 2013 30.37 30.46 30.04 30.32 57,063 -0.01(-0.05%)
Sep 20, 2013 30.52 30.52 30.13 30.33 220,466 -0.34(-1.09%)
Sep 19, 2013 30.11 30.66 29.81 30.66 278,243 +0.47(+1.54%)
Sep 18, 2013 29.56 30.29 29.41 30.20 229,016 +0.68(+2.32%)
Sep 17, 2013 29.43 29.56 29.37 29.51 48,140 -0.01(-0.05%)
Sep 16, 2013 29.66 29.79 29.47 29.53 48,450 +0.03(+0.10%)
Sep 13, 2013 29.60 29.63 29.41 29.50 57,708 -0.01(-0.05%)
Sep 12, 2013 29.83 29.83 29.46 29.51 178,147 -0.32(-1.07%)
Sep 11, 2013 29.59 29.85 29.59 29.83 16,625 +0.32(+1.09%)
Sep 10, 2013 29.50 29.54 29.38 29.51 56,103 +0.28(+0.95%)
Sep 09, 2013 28.95 29.28 28.95 29.24 135,741 +0.17(+0.60%)
Sep 06, 2013 29.14 29.31 28.87 29.06 122,200 +0.07(+0.25%)
Sep 05, 2013 28.84 29.09 28.81 28.99 123,061 +0.00(+0.00%)
Sep 04, 2013 28.83 29.03 28.77 28.99 83,957 +0.34(+1.17%)
Sep 03, 2013 28.70 28.96 28.52 28.65 179,627 +0.04(+0.15%)
Aug 30, 2013 28.48 28.73 28.42 28.61 133,057 -0.01(-0.05%)
Aug 29, 2013 28.71 28.92 28.60 28.63 69,573 -0.09(-0.30%)
Aug 28, 2013 28.14 28.79 28.14 28.71 126,468 +0.42(+1.49%)
Aug 27, 2013 28.16 28.32 27.85 28.29 102,246 -0.23(-0.82%)
Aug 26, 2013 28.92 28.97 28.49 28.52 118,463 -0.22(-0.76%)
Aug 23, 2013 28.90 29.06 28.71 28.74 46,815 -0.07(-0.25%)
Aug 22, 2013 28.73 28.90 28.68 28.81 36,615 +0.20(+0.71%)
Aug 21, 2013 28.60 28.86 28.41 28.61 150,409 -0.28(-0.96%)
Aug 20, 2013 28.70 29.08 28.63 28.89 268,555 +0.01(+0.05%)
Aug 19, 2013 29.03 29.21 28.87 28.87 100,175 -0.26(-0.90%)
Aug 16, 2013 29.56 29.56 29.11 29.14 23,053 -0.48(-1.62%)
Aug 15, 2013 29.76 29.85 29.43 29.62 40,235 -0.36(-1.21%)
Aug 14, 2013 29.99 30.11 29.79 29.98 42,301 +0.12(+0.39%)
Aug 13, 2013 29.79 29.86 29.56 29.86 35,735 +0.13(+0.44%)
Aug 12, 2013 29.50 29.86 29.48 29.73 36,764 +0.15(+0.49%)
Aug 09, 2013 29.48 29.86 29.41 29.59 51,036 -0.07(-0.25%)
Aug 08, 2013 29.44 29.78 29.38 29.66 63,057 +0.26(+0.89%)
Aug 07, 2013 29.47 29.53 29.25 29.40 44,307 -0.17(-0.59%)
Aug 06, 2013 29.38 29.66 29.34 29.57 38,303 +0.07(+0.24%)
Aug 05, 2013 29.47 29.78 29.44 29.50 73,169 -0.10(-0.34%)
Aug 02, 2013 29.22 29.66 29.21 29.60 78,515 +0.50(+1.70%)
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.