Indicators

GX MSCI Colombia ETF (NY: GXG )

25.53 +0.43 (+1.71%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	56.43	56.46	55.64	55.64	45,646	-0.45(-0.80%)
Jun 29, 2011	56.01	56.19	55.80	56.09	36,010	+0.34(+0.61%)
Jun 28, 2011	55.56	56.01	55.24	55.74	35,684	+0.11(+0.19%)
Jun 27, 2011	54.96	55.71	54.80	55.64	9,440	+0.46(+0.83%)
Jun 24, 2011	55.67	55.80	55.06	55.18	19,733	-0.25(-0.45%)
Jun 23, 2011	55.27	55.53	54.56	55.43	16,955	-0.55(-0.99%)
Jun 22, 2011	55.72	56.14	55.72	55.98	22,280	+0.39(+0.71%)
Jun 21, 2011	55.69	55.85	55.14	55.59	68,631	+0.53(+0.96%)
Jun 20, 2011	54.96	55.16	54.88	55.06	28,158	-0.08(-0.14%)
Jun 17, 2011	55.61	55.61	55.01	55.14	48,239	+0.13(+0.24%)
Jun 16, 2011	55.48	55.48	54.64	55.01	114,004	-0.55(-0.99%)
Jun 15, 2011	56.38	56.64	55.22	55.56	55,474	-1.26(-2.22%)
Jun 14, 2011	56.85	56.98	56.53	56.82	257,213	+0.29(+0.51%)
Jun 13, 2011	57.40	57.40	56.32	56.53	74,498	-0.58(-1.01%)
Jun 10, 2011	57.19	57.32	56.69	57.11	148,681	-0.12(-0.21%)
Jun 09, 2011	57.43	57.61	57.11	57.23	79,131	+0.20(+0.35%)
Jun 08, 2011	57.27	57.61	56.77	57.03	28,242	-0.21(-0.37%)
Jun 07, 2011	56.59	57.77	56.59	57.24	40,468	+1.13(+2.02%)
Jun 06, 2011	57.35	57.35	56.11	56.11	45,634	-1.08(-1.89%)

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.