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%)
Mar 02, 2015 22.57 22.67 22.02 22.02 83,611 -0.57(-2.54%)
Feb 27, 2015 22.57 22.73 22.57 22.59 37,578 +0.00(+0.00%)
Feb 26, 2015 22.77 22.77 22.53 22.59 31,382 -0.20(-0.87%)
Feb 25, 2015 22.77 22.83 22.57 22.79 12,781 +0.04(+0.17%)
Feb 24, 2015 22.71 22.83 22.61 22.75 21,802 +0.14(+0.61%)
Feb 23, 2015 22.87 22.87 22.55 22.61 23,547 -0.45(-1.97%)
Feb 20, 2015 23.26 23.34 22.93 23.06 40,079 -0.34(-1.44%)
Feb 19, 2015 23.48 23.54 23.22 23.40 20,319 -0.17(-0.72%)
Feb 18, 2015 23.82 23.87 23.56 23.57 19,005 -0.32(-1.36%)
Feb 17, 2015 23.87 23.93 23.70 23.89 41,048 -0.20(-0.82%)
Feb 13, 2015 23.58 24.09 24.09 24.09 40,681 +0.49(+2.09%)
Feb 12, 2015 23.44 23.85 23.44 23.60 54,483 +0.36(+1.53%)
Feb 11, 2015 23.91 23.91 23.20 23.24 60,048 -0.81(-3.37%)
Feb 10, 2015 24.68 24.70 24.01 24.05 39,685 -0.67(-2.72%)
Feb 09, 2015 24.78 24.96 24.66 24.72 90,610 -0.06(-0.24%)
Feb 06, 2015 24.96 25.20 24.66 24.78 44,737 -0.26(-1.03%)
Feb 05, 2015 24.70 25.12 24.70 25.04 55,444 +0.38(+1.52%)
Feb 04, 2015 24.98 24.98 24.59 24.66 180,899 -0.71(-2.80%)
Feb 03, 2015 24.51 25.40 24.51 25.38 20,779 +1.17(+4.82%)
Feb 02, 2015 23.82 24.21 23.78 24.21 14,529 +0.69(+2.94%)
Jan 30, 2015 23.42 23.66 23.32 23.52 34,797 -0.30(-1.24%)
Jan 29, 2015 24.21 24.23 23.66 23.82 25,825 -0.65(-2.67%)
Jan 28, 2015 24.63 24.70 24.37 24.47 31,072 -0.06(-0.24%)
Jan 27, 2015 24.29 24.57 24.23 24.53 12,934 +0.14(+0.57%)
Jan 26, 2015 24.27 24.39 24.13 24.39 17,700 +0.08(+0.33%)
Jan 23, 2015 24.19 24.37 24.05 24.31 39,873 -0.02(-0.08%)
Jan 22, 2015 23.85 24.33 23.82 24.33 59,552 +0.47(+1.99%)
Jan 21, 2015 23.48 23.76 23.48 23.85 58,375 +0.20(+0.84%)
Jan 20, 2015 23.56 23.68 23.44 23.66 102,421 +0.08(+0.34%)
Jan 16, 2015 23.28 23.60 23.28 23.58 11,489 +0.38(+1.62%)
Jan 15, 2015 23.58 23.72 23.16 23.20 50,689 -0.10(-0.42%)
Jan 14, 2015 23.20 23.30 22.83 23.30 39,484 -0.08(-0.34%)
Jan 13, 2015 23.70 23.78 23.34 23.38 91,484 -0.28(-1.17%)
Jan 12, 2015 23.85 23.85 23.45 23.66 49,571 -0.28(-1.16%)
Jan 09, 2015 24.11 24.11 23.68 23.93 23,615 +0.02(+0.08%)
Jan 08, 2015 24.03 24.15 23.84 23.91 39,065 +0.30(+1.26%)
Jan 07, 2015 23.42 23.85 23.30 23.62 82,931 +0.34(+1.44%)
Jan 06, 2015 23.54 23.54 23.04 23.28 83,933 -0.26(-1.09%)
Jan 05, 2015 24.74 24.84 23.42 23.54 189,594 -1.64(-6.52%)
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.