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 (%)
Mar 31, 2015 20.85 20.85 20.55 20.73 134,326 -0.16(-0.76%)
Mar 30, 2015 21.09 21.09 20.81 20.89 50,410 +0.00(+0.00%)
Mar 27, 2015 21.05 21.05 20.85 20.89 19,343 -0.16(-0.75%)
Mar 26, 2015 21.09 21.11 20.95 21.05 34,637 -0.10(-0.47%)
Mar 25, 2015 21.36 21.40 21.15 21.15 27,779 -0.10(-0.47%)
Mar 24, 2015 21.15 21.32 21.15 21.25 119,757 +0.24(+1.13%)
Mar 23, 2015 21.19 21.19 20.99 21.01 29,862 -0.02(-0.09%)
Mar 20, 2015 20.69 21.09 20.69 21.03 54,571 +0.51(+2.51%)
Mar 19, 2015 20.75 20.87 20.48 20.51 42,480 -0.16(-0.76%)
Mar 18, 2015 20.12 20.67 20.06 20.67 59,641 +0.53(+2.65%)
Mar 17, 2015 19.72 20.14 19.72 20.14 21,814 +0.32(+1.60%)
Mar 16, 2015 20.08 20.08 19.74 19.82 22,166 -0.18(-0.89%)
Mar 13, 2015 19.94 20.04 19.78 20.00 24,673 -0.10(-0.49%)
Mar 12, 2015 20.08 20.14 19.96 20.10 17,992 +0.20(+0.99%)
Mar 11, 2015 19.86 19.98 19.74 19.90 46,755 +0.04(+0.20%)
Mar 10, 2015 20.08 20.14 19.80 19.86 77,219 -0.45(-2.24%)
Mar 09, 2015 20.95 20.95 20.28 20.32 66,205 -0.53(-2.56%)
Mar 06, 2015 21.44 21.44 20.79 20.85 143,776 -0.77(-3.57%)
Mar 05, 2015 21.58 21.87 21.56 21.62 38,566 -0.14(-0.64%)
Mar 04, 2015 21.46 21.76 21.29 21.76 105,105 +0.04(+0.18%)
Mar 03, 2015 22.00 22.04 21.56 21.72 75,634 -0.30(-1.35%)
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.