Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 +0.04 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.30 21.30 21.12 21.26 39,755 -0.02(-0.11%)
Mar 30, 2017 21.37 21.44 21.26 21.28 31,630 -0.02(-0.11%)
Mar 29, 2017 21.06 21.32 20.85 21.30 25,665 +0.18(+0.85%)
Mar 28, 2017 20.90 21.17 20.85 21.12 69,660 +0.31(+1.51%)
Mar 27, 2017 20.72 20.92 20.70 20.81 36,201 -0.16(-0.75%)
Mar 24, 2017 20.94 21.01 20.92 20.97 6,080 +0.18(+0.86%)
Mar 23, 2017 20.61 20.88 20.61 20.79 17,333 +0.16(+0.76%)
Mar 22, 2017 20.63 20.67 20.43 20.63 141,262 -0.04(-0.22%)
Mar 21, 2017 20.81 20.85 20.52 20.68 37,528 -0.07(-0.34%)
Mar 20, 2017 20.70 20.79 20.59 20.75 57,045 +0.14(+0.67%)
Mar 17, 2017 20.79 20.85 20.54 20.61 60,414 +0.00(+0.00%)
Mar 16, 2017 20.45 20.63 20.45 20.61 70,634 +0.36(+1.77%)
Mar 15, 2017 20.06 20.32 19.99 20.25 108,688 +0.34(+1.69%)
Mar 14, 2017 20.14 20.15 19.89 19.91 56,366 -0.36(-1.77%)
Mar 13, 2017 20.12 20.29 20.09 20.27 20,926 +0.11(+0.56%)
Mar 10, 2017 20.12 20.25 19.98 20.16 69,730 +0.20(+1.01%)
Mar 09, 2017 19.96 19.98 19.80 19.96 26,153 -0.02(-0.11%)
Mar 08, 2017 20.27 20.29 19.96 19.98 319,511 -0.29(-1.44%)
Mar 07, 2017 20.12 20.38 19.98 20.27 80,742 +0.13(+0.67%)
Mar 06, 2017 20.18 20.23 20.12 20.14 43,964 +0.00(+0.00%)
Mar 03, 2017 20.16 20.27 20.07 20.14 61,241 +0.02(+0.11%)
Mar 02, 2017 20.45 20.45 20.09 20.12 168,969 -0.40(-1.97%)
Mar 01, 2017 20.72 20.72 20.52 20.52 81,406 -0.07(-0.33%)
Feb 28, 2017 20.72 20.76 20.52 20.59 92,366 -0.31(-1.50%)
Feb 27, 2017 20.74 20.92 20.74 20.90 28,418 +0.04(+0.21%)
Feb 24, 2017 21.08 21.08 20.85 20.85 16,924 -0.34(-1.59%)
Feb 23, 2017 21.06 21.19 21.06 21.19 21,089 +0.38(+1.83%)
Feb 22, 2017 20.97 20.97 20.79 20.81 38,039 -0.09(-0.43%)
Feb 21, 2017 21.03 21.06 20.88 20.90 54,581 -0.18(-0.85%)
Feb 17, 2017 21.08 21.08 21.08 0 -0.11(-0.53%)
Feb 16, 2017 21.15 21.32 21.15 21.19 77,971 +0.07(+0.32%)
Feb 15, 2017 20.83 21.15 20.83 21.12 92,667 +0.25(+1.18%)
Feb 14, 2017 21.46 21.46 20.74 20.88 70,983 -0.43(-2.00%)
Feb 13, 2017 21.57 21.57 21.19 21.30 96,579 -0.25(-1.14%)
Feb 10, 2017 21.41 21.57 21.41 21.55 70,696 +0.16(+0.73%)
Feb 09, 2017 21.26 21.46 21.26 21.39 26,744 +0.11(+0.53%)
Feb 08, 2017 21.44 21.44 21.24 21.28 52,375 -0.27(-1.25%)
Feb 07, 2017 21.50 21.66 21.50 21.55 43,199 -0.16(-0.72%)
Feb 06, 2017 21.59 21.82 21.55 21.71 29,058 -0.11(-0.51%)
Feb 03, 2017 21.64 21.84 21.50 21.82 67,905 +0.29(+1.35%)
Feb 02, 2017 21.28 21.62 21.28 21.53 58,764 +0.27(+1.26%)
Feb 01, 2017 21.21 21.37 21.15 21.26 44,261 +0.04(+0.21%)
Jan 31, 2017 21.15 21.28 21.15 21.21 21,073 +0.07(+0.32%)
Jan 30, 2017 21.28 21.28 21.10 21.15 27,290 -0.27(-1.26%)
Jan 27, 2017 21.32 21.46 21.32 21.41 24,052 +0.09(+0.42%)
Jan 26, 2017 21.26 21.32 21.21 21.32 8,314 +0.00(+0.00%)
Jan 25, 2017 21.32 21.37 21.12 21.32 40,442 -0.02(-0.10%)
Jan 24, 2017 21.06 21.35 20.99 21.35 134,077 +0.20(+0.95%)
Jan 23, 2017 21.17 21.21 21.03 21.15 69,222 -0.04(-0.21%)
Jan 20, 2017 21.21 21.21 20.97 21.19 31,795 +0.13(+0.64%)
Jan 19, 2017 21.26 21.26 20.99 21.06 68,971 -0.07(-0.32%)
Jan 18, 2017 21.35 21.35 21.10 21.12 30,990 -0.20(-0.95%)
Jan 17, 2017 21.24 21.41 21.19 21.32 54,538 +0.13(+0.63%)
Jan 13, 2017 21.19 21.19 21.19 0 -0.27(-1.25%)
Jan 12, 2017 21.19 21.62 21.19 21.46 130,012 +0.40(+1.91%)
Jan 11, 2017 21.03 21.06 20.87 21.06 16,272 -0.07(-0.32%)
Jan 10, 2017 21.21 21.24 20.92 21.12 31,913 -0.22(-1.05%)
Jan 09, 2017 21.46 21.46 21.24 21.35 20,771 -0.07(-0.31%)
Jan 06, 2017 21.44 21.56 21.35 21.41 66,646 +0.00(+0.00%)
Jan 05, 2017 21.15 21.41 21.11 21.41 81,485 +0.34(+1.59%)
Jan 04, 2017 20.83 21.10 20.76 21.08 97,374 +0.31(+1.51%)
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.