Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.04 -0.03 (-0.12%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.39 23.50 23.19 23.33 45,866 +0.37(+1.60%)
Sep 29, 2015 22.91 23.13 22.65 22.97 44,260 -0.14(-0.61%)
Sep 28, 2015 23.64 23.90 23.02 23.11 31,332 -0.40(-1.68%)
Sep 25, 2015 23.67 23.93 23.47 23.50 53,120 -0.06(-0.24%)
Sep 24, 2015 23.22 23.64 22.88 23.56 77,157 +0.14(+0.60%)
Sep 23, 2015 23.90 23.90 23.28 23.42 55,075 -0.51(-2.13%)
Sep 22, 2015 24.44 24.44 23.81 23.93 43,288 -0.96(-3.86%)
Sep 21, 2015 25.31 25.31 24.80 24.89 3,069 -0.45(-1.79%)
Sep 18, 2015 25.23 25.40 24.97 25.34 155,045 -0.17(-0.67%)
Sep 17, 2015 25.26 25.71 25.23 25.51 35,496 +0.00(+0.00%)
Sep 16, 2015 24.94 25.54 24.92 25.51 87,416 +0.76(+3.09%)
Sep 15, 2015 24.58 24.80 24.44 24.75 19,421 +0.11(+0.46%)
Sep 14, 2015 24.49 24.66 24.27 24.63 14,090 +0.03(+0.12%)
Sep 11, 2015 24.83 25.06 24.55 24.61 13,261 +0.00(+0.00%)
Sep 10, 2015 23.84 24.61 23.56 24.61 25,924 +0.88(+3.69%)
Sep 09, 2015 24.27 24.55 23.70 23.73 38,817 -0.45(-1.87%)
Sep 08, 2015 24.07 24.27 23.91 24.18 30,269 +0.25(+1.06%)
Sep 04, 2015 24.41 23.93 23.93 23.93 49,607 -0.20(-0.82%)
Sep 03, 2015 23.19 24.12 23.19 24.12 12,070 +0.82(+3.52%)
Sep 02, 2015 23.62 23.93 23.02 23.30 48,223 -0.23(-0.96%)
Sep 01, 2015 23.81 24.32 23.47 23.53 51,307 -0.96(-3.93%)
Aug 31, 2015 23.62 24.49 23.36 24.49 59,454 +0.76(+3.22%)
Aug 28, 2015 23.02 23.90 23.02 23.73 44,131 +0.74(+3.20%)
Aug 27, 2015 21.66 23.08 21.66 22.99 138,324 +1.56(+7.26%)
Aug 26, 2015 21.81 21.81 21.21 21.44 23,532 -0.11(-0.53%)
Aug 25, 2015 22.06 22.40 21.52 21.55 178,497 +0.06(+0.26%)
Aug 24, 2015 22.63 23.11 20.76 21.49 242,555 -1.61(-6.98%)
Aug 21, 2015 23.95 24.01 23.08 23.11 122,071 -0.96(-4.00%)
Aug 20, 2015 24.38 24.38 24.07 24.07 69,006 -0.48(-1.96%)
Aug 19, 2015 25.09 25.09 24.46 24.55 67,214 -0.57(-2.25%)
Aug 18, 2015 25.31 25.51 24.94 25.11 32,025 -0.11(-0.45%)
Aug 17, 2015 25.23 25.43 25.23 25.23 5,445 -0.11(-0.45%)
Aug 14, 2015 25.48 25.65 25.34 25.34 67,465 -0.08(-0.33%)
Aug 13, 2015 26.02 26.02 25.43 25.43 39,805 -0.65(-2.49%)
Aug 12, 2015 25.82 26.10 25.77 26.08 36,141 +0.17(+0.66%)
Aug 11, 2015 26.25 26.30 25.79 25.91 34,919 -0.68(-2.55%)
Aug 10, 2015 26.10 26.66 26.02 26.59 20,955 +0.59(+2.28%)
Aug 07, 2015 26.13 26.39 25.91 25.99 23,347 -0.20(-0.76%)
Aug 06, 2015 26.02 26.27 25.90 26.19 39,165 +0.25(+0.98%)
Aug 05, 2015 26.36 26.56 25.93 25.93 34,703 -0.40(-1.50%)
Aug 04, 2015 26.39 26.84 26.30 26.33 47,892 -0.20(-0.75%)
Aug 03, 2015 27.35 27.35 26.42 26.53 88,349 -0.96(-3.50%)
Jul 31, 2015 27.49 27.55 27.35 27.49 44,043 +0.17(+0.62%)
Jul 30, 2015 27.26 27.58 27.18 27.32 15,374 -0.20(-0.72%)
Jul 29, 2015 27.21 27.52 27.07 27.52 7,952 +0.48(+1.78%)
Jul 28, 2015 27.04 27.15 26.90 27.04 16,166 +0.14(+0.53%)
Jul 27, 2015 27.29 27.29 26.84 26.90 33,567 -0.48(-1.76%)
Jul 24, 2015 27.43 27.55 27.12 27.38 99,678 -0.20(-0.72%)
Jul 23, 2015 28.06 28.11 27.56 27.58 58,890 -0.31(-1.12%)
Jul 22, 2015 27.80 27.89 27.66 27.89 41,140 -0.11(-0.40%)
Jul 21, 2015 28.37 28.43 27.83 28.00 66,457 -0.51(-1.79%)
Jul 20, 2015 28.76 28.88 28.31 28.51 49,031 -0.28(-0.98%)
Jul 17, 2015 28.82 28.96 28.71 28.79 61,467 -0.17(-0.59%)
Jul 16, 2015 28.96 29.13 28.88 28.96 42,563 -0.03(-0.10%)
Jul 15, 2015 29.05 29.13 28.76 28.99 28,870 -0.34(-1.16%)
Jul 14, 2015 28.85 29.36 28.82 29.33 30,734 +0.45(+1.57%)
Jul 13, 2015 29.07 29.07 28.65 28.88 61,675 +0.08(+0.29%)
Jul 10, 2015 28.90 28.90 28.65 28.79 18,144 +0.31(+1.09%)
Jul 09, 2015 29.02 29.02 28.48 28.48 19,529 -0.42(-1.47%)
Jul 08, 2015 28.73 28.96 28.69 28.90 22,873 -0.11(-0.39%)
Jul 07, 2015 29.02 29.13 28.56 29.02 50,135 -0.25(-0.87%)
Jul 06, 2015 29.67 29.74 29.19 29.27 26,756 -0.57(-1.90%)
Jul 02, 2015 29.75 29.84 29.84 29.84 28,074 +0.08(+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.