Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 +0.04 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 19.11 19.11 18.46 18.54 126,431 -0.67(-3.50%)
Jul 31, 2015 19.21 19.25 19.11 19.21 63,026 +0.12(+0.62%)
Jul 30, 2015 19.05 19.27 18.99 19.09 22,001 -0.14(-0.72%)
Jul 29, 2015 19.01 19.23 18.91 19.23 11,380 +0.34(+1.78%)
Jul 28, 2015 18.89 18.97 18.80 18.89 23,134 +0.10(+0.53%)
Jul 27, 2015 19.07 19.07 18.76 18.80 48,035 -0.34(-1.76%)
Jul 24, 2015 19.17 19.25 18.95 19.13 142,642 -0.14(-0.72%)
Jul 23, 2015 19.61 19.64 19.26 19.27 84,274 -0.22(-1.12%)
Jul 22, 2015 19.43 19.49 19.33 19.49 58,872 -0.08(-0.40%)
Jul 21, 2015 19.82 19.86 19.45 19.57 95,102 -0.36(-1.79%)
Jul 20, 2015 20.10 20.18 19.78 19.92 70,165 -0.20(-0.98%)
Jul 17, 2015 20.14 20.24 20.06 20.12 87,962 -0.12(-0.59%)
Jul 16, 2015 20.24 20.36 20.18 20.24 60,909 -0.02(-0.10%)
Jul 15, 2015 20.30 20.36 20.10 20.26 41,314 -0.24(-1.16%)
Jul 14, 2015 20.16 20.51 20.14 20.49 43,982 +0.32(+1.57%)
Jul 13, 2015 20.32 20.32 20.02 20.18 88,259 +0.06(+0.29%)
Jul 10, 2015 20.20 20.20 20.02 20.12 25,965 +0.22(+1.09%)
Jul 09, 2015 20.28 20.28 19.90 19.90 27,946 -0.30(-1.47%)
Jul 08, 2015 20.08 20.24 20.05 20.20 32,732 -0.08(-0.39%)
Jul 07, 2015 20.28 20.36 19.96 20.28 71,744 -0.18(-0.87%)
Jul 06, 2015 20.73 20.78 20.40 20.46 38,289 -0.40(-1.90%)
Jul 02, 2015 20.79 20.85 20.85 20.85 40,175 +0.06(+0.29%)
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.