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 (%)
Jul 31, 2019 26.99 27.25 26.84 27.02 117,903 -0.03(-0.11%)
Jul 30, 2019 27.34 27.49 26.99 27.05 23,419 -0.44(-1.60%)
Jul 29, 2019 27.63 27.63 27.49 27.49 6,425 -0.06(-0.21%)
Jul 26, 2019 28.13 28.16 27.52 27.55 86,893 -0.41(-1.46%)
Jul 25, 2019 28.42 28.51 27.69 27.96 25,131 -0.23(-0.83%)
Jul 24, 2019 28.37 28.60 27.99 28.19 52,039 -0.32(-1.13%)
Jul 23, 2019 28.37 28.63 28.37 28.51 8,408 +0.06(+0.21%)
Jul 22, 2019 28.54 28.63 28.31 28.45 11,671 -0.23(-0.82%)
Jul 19, 2019 28.45 28.69 28.39 28.69 5,779 +0.23(+0.82%)
Jul 18, 2019 28.54 28.72 28.13 28.45 64,306 -0.38(-1.32%)
Jul 17, 2019 28.80 28.83 28.75 28.83 3,422 +0.03(+0.10%)
Jul 16, 2019 28.63 28.86 28.54 28.80 74,096 +0.06(+0.20%)
Jul 15, 2019 28.60 28.75 28.45 28.75 93,395 +0.15(+0.51%)
Jul 12, 2019 28.37 28.77 28.37 28.60 48,832 +0.18(+0.62%)
Jul 11, 2019 28.28 28.69 28.22 28.42 164,842 -0.03(-0.10%)
Jul 10, 2019 28.10 28.45 27.96 28.45 9,859 +0.29(+1.04%)
Jul 09, 2019 27.93 28.16 27.81 28.16 22,483 +0.12(+0.42%)
Jul 08, 2019 27.75 28.16 27.55 28.04 11,739 +0.12(+0.42%)
Jul 05, 2019 27.43 28.01 27.08 27.93 42,677 +0.50(+1.81%)
Jul 03, 2019 27.43 27.58 27.02 27.43 45,925 +0.00(+0.00%)
Jul 02, 2019 27.72 27.72 27.25 27.43 22,524 -0.29(-1.05%)
Jul 01, 2019 27.58 28.13 27.58 27.72 32,746 +0.15(+0.53%)
Jun 28, 2019 27.55 27.69 27.34 27.58 12,344 +0.00(+0.00%)
Jun 27, 2019 27.43 27.66 27.43 27.58 20,447 +1.39(+5.33%)
Jun 26, 2019 26.17 26.55 26.08 26.18 107,404 +0.07(+0.26%)
Jun 25, 2019 25.67 26.33 25.48 26.11 17,864 +0.14(+0.53%)
Jun 24, 2019 25.84 26.17 25.54 25.98 16,570 -0.14(-0.52%)
Jun 21, 2019 25.81 26.19 25.51 26.11 61,559 +0.00(+0.00%)
Jun 20, 2019 25.57 26.11 25.57 26.11 79,381 +0.63(+2.47%)
Jun 19, 2019 25.02 25.54 24.94 25.48 3,156 +0.41(+1.64%)
Jun 18, 2019 24.74 25.15 24.61 25.07 41,362 +0.22(+0.88%)
Jun 17, 2019 24.88 24.94 24.63 24.85 1,839 +0.11(+0.44%)
Jun 14, 2019 24.55 24.77 24.55 24.74 2,045 +0.00(+0.00%)
Jun 13, 2019 24.74 24.85 24.63 24.74 8,233 +0.00(+0.00%)
Jun 12, 2019 24.80 24.94 24.55 24.74 2,943 -0.05(-0.22%)
Jun 11, 2019 24.77 24.88 24.61 24.80 16,223 +0.25(+1.00%)
Jun 10, 2019 24.44 24.69 24.22 24.55 50,055 +0.16(+0.67%)
Jun 07, 2019 24.03 24.47 24.03 24.39 8,877 +0.36(+1.48%)
Jun 06, 2019 24.09 24.17 23.87 24.03 33,163 -0.05(-0.23%)
Jun 05, 2019 24.39 24.39 23.92 24.09 37,010 -0.19(-0.79%)
Jun 04, 2019 23.87 24.33 23.84 24.28 8,861 +0.66(+2.78%)
Jun 03, 2019 23.59 23.70 23.48 23.62 23,452 +0.11(+0.47%)
May 31, 2019 23.70 23.70 23.32 23.51 12,896 -0.25(-1.04%)
May 30, 2019 23.59 23.84 23.51 23.76 1,878 +0.09(+0.38%)
May 29, 2019 23.39 23.68 23.10 23.67 7,355 +0.32(+1.37%)
May 28, 2019 23.54 23.59 23.18 23.35 5,902 -0.33(-1.39%)
May 24, 2019 23.51 23.70 23.51 23.68 2,922 +0.41(+1.76%)
May 23, 2019 23.59 23.62 23.24 23.27 8,250 -0.49(-2.07%)
May 22, 2019 23.81 23.98 23.73 23.76 5,688 -0.14(-0.57%)
May 21, 2019 23.79 23.90 23.68 23.90 4,516 +0.21(+0.87%)
May 20, 2019 24.03 24.11 23.65 23.69 11,951 -0.31(-1.31%)
May 17, 2019 24.14 24.18 23.98 24.00 17,353 -0.27(-1.13%)
May 16, 2019 24.39 24.55 24.25 24.28 25,086 -0.22(-0.89%)
May 15, 2019 24.22 24.58 24.14 24.50 22,241 -0.03(-0.11%)
May 14, 2019 24.53 24.69 24.44 24.53 10,894 -0.03(-0.11%)
May 13, 2019 24.88 24.88 24.55 24.55 12,057 -0.60(-2.39%)
May 10, 2019 25.13 25.67 24.96 25.15 48,298 -0.03(-0.11%)
May 09, 2019 24.74 25.32 24.72 25.18 6,613 +0.14(+0.55%)
May 08, 2019 24.77 25.11 24.77 25.05 22,401 +0.19(+0.77%)
May 07, 2019 25.33 25.33 24.77 24.85 12,762 -0.57(-2.26%)
May 06, 2019 25.40 25.54 25.21 25.43 55,873 -0.23(-0.90%)
May 03, 2019 25.89 25.92 25.65 25.66 6,685 +0.01(+0.05%)
May 02, 2019 25.78 25.95 25.54 25.65 19,882 -0.16(-0.64%)
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.