Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.58 27.58 27.21 27.27 20,457 -0.03(-0.11%)
Sep 29, 2016 27.44 27.70 27.15 27.29 26,317 -0.17(-0.63%)
Sep 28, 2016 26.98 27.59 26.84 27.47 86,566 +0.57(+2.14%)
Sep 27, 2016 26.95 27.02 26.46 26.89 56,487 +0.03(+0.11%)
Sep 26, 2016 27.06 27.15 26.75 26.86 22,389 -0.29(-1.06%)
Sep 23, 2016 27.55 27.55 27.15 27.15 28,724 -0.60(-2.17%)
Sep 22, 2016 27.58 28.01 27.58 27.75 87,834 +0.40(+1.47%)
Sep 21, 2016 27.18 27.35 26.98 27.35 25,815 +0.52(+1.93%)
Sep 20, 2016 27.15 27.15 26.83 26.83 7,926 -0.20(-0.74%)
Sep 19, 2016 26.98 27.15 26.92 27.04 11,804 +0.29(+1.07%)
Sep 16, 2016 27.01 27.04 26.69 26.75 30,840 -0.43(-1.59%)
Sep 15, 2016 27.27 27.29 26.81 27.18 56,265 +0.14(+0.53%)
Sep 14, 2016 26.89 27.27 26.61 27.04 78,132 +0.11(+0.43%)
Sep 13, 2016 27.32 28.04 26.78 26.92 66,053 -0.86(-3.10%)
Sep 12, 2016 27.73 28.17 27.44 27.78 70,531 -0.23(-0.82%)
Sep 09, 2016 28.79 29.22 28.01 28.01 49,636 -1.01(-3.47%)
Sep 08, 2016 28.87 29.23 28.87 29.02 90,336 +0.09(+0.30%)
Sep 07, 2016 28.59 28.99 28.48 28.93 112,310 +0.55(+1.92%)
Sep 06, 2016 27.73 28.44 27.58 28.39 30,669 +1.01(+3.67%)
Sep 02, 2016 27.04 27.38 27.38 27.38 46,848 +0.69(+2.58%)
Sep 01, 2016 26.86 26.86 26.63 26.69 26,631 +0.09(+0.32%)
Aug 31, 2016 27.58 27.61 26.58 26.61 331,055 -1.09(-3.94%)
Aug 30, 2016 27.67 27.75 27.55 27.70 11,336 -0.03(-0.10%)
Aug 29, 2016 27.87 27.87 27.58 27.73 6,899 -0.23(-0.82%)
Aug 26, 2016 27.96 28.47 27.90 27.96 58,559 +0.00(+0.00%)
Aug 25, 2016 27.50 27.98 27.29 27.96 34,132 +0.52(+1.88%)
Aug 24, 2016 27.29 27.47 27.15 27.44 8,813 +0.14(+0.53%)
Aug 23, 2016 27.55 27.55 27.24 27.29 18,639 -0.26(-0.94%)
Aug 22, 2016 27.93 27.93 27.49 27.55 25,044 -0.40(-1.44%)
Aug 19, 2016 27.58 28.13 27.54 27.96 23,768 +0.23(+0.83%)
Aug 18, 2016 27.32 27.73 27.32 27.73 18,169 +0.43(+1.58%)
Aug 17, 2016 27.18 27.35 26.66 27.29 7,458 +0.03(+0.11%)
Aug 16, 2016 27.04 27.29 26.44 27.27 40,780 +0.23(+0.85%)
Aug 15, 2016 26.98 27.04 26.89 27.04 8,296 +0.26(+0.97%)
Aug 12, 2016 27.24 27.27 26.72 26.78 9,522 -0.34(-1.27%)
Aug 11, 2016 26.52 27.24 26.52 27.12 17,843 +0.60(+2.27%)
Aug 10, 2016 26.32 26.61 26.23 26.52 10,880 +0.40(+1.54%)
Aug 09, 2016 26.09 26.38 26.09 26.12 11,373 +0.09(+0.33%)
Aug 08, 2016 25.60 26.08 25.60 26.03 36,814 +0.60(+2.37%)
Aug 05, 2016 25.02 25.51 25.02 25.43 5,625 +0.37(+1.49%)
Aug 04, 2016 24.88 25.17 24.77 25.05 17,368 +0.11(+0.46%)
Aug 03, 2016 24.71 24.97 24.59 24.94 7,625 +0.23(+0.93%)
Aug 02, 2016 24.88 25.08 24.48 24.71 18,821 -0.20(-0.81%)
Aug 01, 2016 25.02 25.11 24.54 24.91 22,806 -0.32(-1.25%)
Jul 29, 2016 25.14 25.28 24.94 25.23 12,994 +0.17(+0.69%)
Jul 28, 2016 25.25 25.25 25.02 25.05 9,963 -0.23(-0.91%)
Jul 27, 2016 25.33 25.40 25.14 25.28 11,471 -0.11(-0.45%)
Jul 26, 2016 25.80 25.83 25.29 25.40 5,648 -0.55(-2.10%)
Jul 25, 2016 26.55 26.55 25.92 25.94 129,806 -0.75(-2.80%)
Jul 22, 2016 26.78 26.81 26.60 26.69 10,635 -0.09(-0.32%)
Jul 21, 2016 26.98 27.09 26.66 26.78 8,098 -0.23(-0.85%)
Jul 20, 2016 26.72 27.12 26.72 27.01 7,709 +0.23(+0.86%)
Jul 19, 2016 26.89 26.92 26.75 26.78 8,948 -0.20(-0.75%)
Jul 18, 2016 26.83 27.01 26.81 26.98 39,201 +0.09(+0.32%)
Jul 15, 2016 26.69 26.92 26.58 26.89 9,079 +0.09(+0.32%)
Jul 14, 2016 26.75 26.89 26.66 26.81 8,154 +0.23(+0.87%)
Jul 13, 2016 26.52 26.61 26.38 26.58 8,207 -0.06(-0.22%)
Jul 12, 2016 26.32 26.72 26.32 26.63 28,940 +0.46(+1.76%)
Jul 11, 2016 26.17 26.38 26.06 26.17 12,643 +0.11(+0.44%)
Jul 08, 2016 25.77 25.63 25.63 26.06 13,666 +0.43(+1.68%)
Jul 07, 2016 26.03 26.09 25.57 25.63 39,599 -0.14(-0.56%)
Jul 06, 2016 25.60 25.77 25.23 25.77 34,360 -0.12(-0.44%)
Jul 05, 2016 26.09 26.17 25.70 25.89 38,244 -0.52(-1.96%)
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.