Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Colombia ETF (NY: GXG )

25.82 -0.39 (-1.48%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 37.51 37.51 36.72 36.76 2,977 -0.58(-1.55%)
Oct 29, 2009 34.41 37.33 34.41 37.33 4,819 +1.55(+4.34%)
Oct 28, 2009 37.24 37.24 35.52 35.78 7,887 -1.72(-4.60%)
Oct 27, 2009 38.39 39.02 37.26 37.51 9,976 -1.95(-4.94%)
Oct 26, 2009 37.69 39.77 37.69 39.45 3,227 +0.11(+0.27%)
Oct 23, 2009 39.19 39.35 38.86 39.35 15,035 -0.24(-0.60%)
Oct 22, 2009 38.87 40.00 38.78 39.59 9,874 -0.55(-1.37%)
Oct 21, 2009 40.56 42.19 38.33 40.14 6,234 -0.14(-0.36%)
Oct 20, 2009 40.53 40.53 40.28 40.28 51,459 -1.63(-3.89%)
Oct 19, 2009 40.60 42.16 40.53 41.91 14,577 +1.32(+3.24%)
Oct 16, 2009 39.51 40.60 39.12 40.60 7,912 +0.26(+0.65%)
Oct 15, 2009 40.58 40.72 39.43 40.33 14,191 -1.05(-2.54%)
Oct 14, 2009 42.06 42.08 41.39 41.39 1,607 -0.30(-0.73%)
Oct 13, 2009 41.93 41.95 41.41 41.69 7,874 -0.38(-0.91%)
Oct 12, 2009 42.32 42.37 41.90 42.07 12,526 +0.46(+1.11%)
Oct 09, 2009 41.99 41.99 41.52 41.61 4,801 -0.29(-0.69%)
Oct 08, 2009 42.64 42.64 41.32 41.90 12,108 +0.73(+1.78%)
Oct 07, 2009 42.14 42.14 40.81 41.17 3,759 +0.33(+0.81%)
Oct 06, 2009 40.65 41.32 40.35 40.84 8,274 +0.57(+1.42%)
Oct 05, 2009 40.19 40.32 39.80 40.27 9,503 +0.50(+1.26%)
Oct 02, 2009 39.19 39.80 38.82 39.77 5,734 +0.53(+1.34%)
Oct 01, 2009 40.48 40.53 39.24 39.24 5,659 -0.57(-1.42%)
Sep 30, 2009 40.23 40.23 39.51 39.81 1,810 -0.28(-0.69%)
Sep 29, 2009 40.44 40.66 39.85 40.08 13,180 -0.14(-0.34%)
Sep 28, 2009 39.53 40.33 39.06 40.22 13,728 +1.18(+3.02%)
Sep 25, 2009 38.71 39.06 38.46 39.05 2,197 +0.56(+1.45%)
Sep 24, 2009 40.08 40.08 38.29 38.49 4,826 -0.18(-0.46%)
Sep 23, 2009 39.16 39.16 38.66 38.66 3,277 +0.37(+0.96%)
Sep 22, 2009 38.76 38.76 38.24 38.29 3,103 +1.18(+3.19%)
Sep 21, 2009 37.10 37.98 36.31 37.11 5,272 +0.29(+0.80%)
Sep 18, 2009 36.76 36.86 36.74 36.82 2,569 +0.53(+1.46%)
Sep 17, 2009 35.35 36.76 35.35 36.29 554 -0.34(-0.92%)
Sep 16, 2009 35.53 36.69 35.53 36.62 3,472 +1.09(+3.07%)
Sep 15, 2009 35.63 35.65 35.33 35.53 2,123 +0.00(+0.00%)
Sep 14, 2009 35.74 35.99 35.44 35.53 2,893 +0.01(+0.03%)
Sep 11, 2009 35.92 35.92 35.45 35.52 512 +0.41(+1.16%)
Sep 10, 2009 35.20 35.20 35.12 35.12 683 +0.01(+0.02%)
Sep 09, 2009 36.08 36.08 35.04 35.11 2,893 +0.24(+0.68%)
Sep 08, 2009 34.68 34.87 34.02 34.87 4,733 +1.36(+4.07%)
Sep 03, 2009 34.23 33.51 33.51 33.51 1,823 +0.48(+1.45%)
Sep 02, 2009 30.27 33.35 30.27 33.03 2,899 +1.09(+3.42%)
Sep 01, 2009 34.08 34.32 31.60 31.94 13,168 -2.14(-6.29%)
Aug 31, 2009 34.08 34.47 34.01 34.08 1,481 -0.38(-1.09%)
Aug 28, 2009 34.74 34.74 34.32 34.46 4,981 -0.19(-0.55%)
Aug 27, 2009 32.09 34.65 32.09 34.65 4,635 +0.49(+1.43%)
Aug 26, 2009 34.49 34.49 33.65 34.16 4,893 -0.29(-0.84%)
Aug 25, 2009 34.82 34.82 34.32 34.45 1,747 +0.41(+1.20%)
Aug 24, 2009 34.58 34.87 33.83 34.04 3,875 +0.28(+0.82%)
Aug 21, 2009 32.91 34.47 32.91 33.77 12,202 -0.04(-0.12%)
Aug 20, 2009 33.82 33.82 33.78 33.81 835 +0.57(+1.70%)
Aug 19, 2009 32.91 33.24 32.91 33.24 927 +0.54(+1.65%)
Aug 18, 2009 32.95 32.98 31.58 32.70 7,671 +0.07(+0.20%)
Aug 17, 2009 32.57 33.32 32.57 32.64 2,438 -1.08(-3.20%)
Aug 14, 2009 34.03 34.03 33.53 33.72 560 -0.11(-0.31%)
Aug 13, 2009 33.15 33.82 33.15 33.82 1,405 +1.13(+3.46%)
Aug 12, 2009 33.20 33.36 32.69 32.69 3,598 -0.54(-1.62%)
Aug 11, 2009 35.61 35.61 33.20 33.23 898 -0.66(-1.94%)
Aug 10, 2009 34.18 34.18 33.85 33.89 915 -0.28(-0.81%)
Aug 07, 2009 34.06 35.34 33.72 34.16 2,572 +0.38(+1.13%)
Aug 06, 2009 33.52 33.93 33.43 33.78 3,419 +0.42(+1.26%)
Aug 05, 2009 33.52 33.52 33.36 33.36 759 +0.20(+0.60%)
Aug 04, 2009 32.27 33.52 32.27 33.16 3,339 -0.22(-0.67%)
Aug 03, 2009 33.15 33.58 33.03 33.39 7,795 +0.86(+2.63%)
Jul 31, 2009 32.60 32.73 32.53 32.53 949 +0.36(+1.11%)
Jul 30, 2009 32.56 32.56 32.15 32.17 1,652 +0.59(+1.87%)
Jul 29, 2009 31.58 31.64 30.85 31.58 8,586 -1.39(-4.23%)
Jul 28, 2009 33.43 34.33 32.65 32.98 5,237 -0.39(-1.18%)
Jul 27, 2009 33.70 33.70 33.37 33.37 3,798 -0.41(-1.21%)
Jul 24, 2009 33.60 33.78 33.49 33.78 392 -0.50(-1.46%)
Jul 23, 2009 33.06 34.33 33.06 34.28 4,916 +1.41(+4.28%)
Jul 22, 2009 32.62 32.91 32.56 32.87 3,253 +0.09(+0.29%)
Jul 21, 2009 30.28 32.78 30.28 32.78 1,798 +0.11(+0.32%)
Jul 20, 2009 33.64 33.64 31.60 32.68 5,825 +0.83(+2.60%)
Jul 17, 2009 31.33 32.00 31.33 31.85 4,899 +0.85(+2.74%)
Jul 16, 2009 30.99 31.04 30.99 31.00 759 -0.13(-0.41%)
Jul 15, 2009 33.12 33.12 31.12 31.12 7,463 -0.70(-2.19%)
Jul 14, 2009 30.44 31.82 30.44 31.82 3,449 +2.21(+7.47%)
Jul 13, 2009 26.89 29.61 26.89 29.61 968 +0.38(+1.31%)
Jul 10, 2009 29.25 29.25 29.23 29.23 835 -0.43(-1.46%)
Jul 09, 2009 31.23 31.23 29.45 29.66 3,590 -0.54(-1.79%)
Jul 08, 2009 30.77 30.77 30.20 30.20 2,659 -0.30(-0.99%)
Jul 07, 2009 30.74 30.93 30.50 30.50 2,418 -0.33(-1.07%)
Jul 06, 2009 30.64 30.83 30.64 30.83 3,823 -0.28(-0.89%)
Jul 02, 2009 30.73 31.11 30.27 31.11 4,017 +0.22(+0.72%)
Jul 01, 2009 30.27 30.89 29.96 30.89 1,547 +1.08(+3.62%)
Jun 30, 2009 29.52 29.81 29.52 29.81 812 +0.16(+0.53%)
Jun 29, 2009 29.65 29.65 29.65 29.65 572 +0.24(+0.81%)
Jun 26, 2009 30.21 30.21 29.19 29.41 1,940 +0.30(+1.04%)
Jun 25, 2009 28.83 29.11 27.64 29.11 3,707 +0.89(+3.17%)
Jun 24, 2009 29.36 29.36 28.21 28.21 2,165 -0.97(-3.34%)
Jun 23, 2009 30.93 30.93 28.33 29.19 5,091 +0.17(+0.57%)
Jun 22, 2009 29.79 29.79 29.02 29.02 1,193 -0.89(-2.97%)
Jun 19, 2009 29.94 29.94 28.03 29.91 2,737 +0.14(+0.49%)
Jun 18, 2009 29.74 29.77 29.48 29.77 1,595 +0.68(+2.35%)
Jun 17, 2009 30.00 30.00 28.35 29.08 7,292 -0.92(-3.07%)
Jun 16, 2009 31.04 31.10 30.00 30.00 2,648 -0.26(-0.87%)
Jun 15, 2009 30.69 30.81 30.27 30.27 2,165 -0.39(-1.29%)
Jun 12, 2009 30.66 30.77 30.27 30.66 12,461 +0.62(+2.06%)
Jun 11, 2009 29.99 30.04 29.65 30.04 920 +0.50(+1.69%)
Jun 10, 2009 29.61 29.61 29.54 29.54 303 +0.11(+0.38%)
Jun 09, 2009 29.43 29.43 29.43 29.43 550 +0.61(+2.12%)
Jun 08, 2009 29.43 29.43 28.81 28.82 1,291 -0.60(-2.04%)
Jun 05, 2009 29.24 29.42 29.21 29.42 292 +0.28(+0.97%)
Jun 04, 2009 29.08 29.14 27.64 29.14 1,153 +0.50(+1.75%)
Jun 03, 2009 28.83 29.00 28.64 28.64 1,174 -0.38(-1.32%)
Jun 02, 2009 29.21 29.36 29.02 29.02 1,189 +0.86(+3.04%)
Jun 01, 2009 27.64 28.28 27.64 28.16 1,979 +0.64(+2.33%)
May 29, 2009 27.45 27.52 27.45 27.52 455 +0.54(+2.01%)
May 28, 2009 27.06 27.06 26.98 26.98 607 +0.66(+2.50%)
May 27, 2009 26.46 26.69 26.32 26.32 1,778 -0.38(-1.43%)
May 26, 2009 26.32 26.86 26.32 26.70 455 +0.38(+1.45%)
May 22, 2009 25.17 26.58 25.17 26.32 2,076 -0.14(-0.55%)
May 21, 2009 27.11 27.11 26.46 26.46 167 -0.49(-1.82%)
May 20, 2009 51.77 28.43 25.00 26.96 1,492 +1.07(+4.13%)
May 19, 2009 25.89 25.89 25.89 25.89 1,443 +0.49(+1.92%)
May 18, 2009 25.77 25.82 25.40 25.40 2,203 -0.17(-0.67%)
May 15, 2009 25.35 25.57 25.33 25.57 1,101 +0.38(+1.51%)
May 14, 2009 25.83 25.83 25.02 25.19 2,583 +0.17(+0.67%)
May 13, 2009 25.17 25.21 25.02 25.02 911 -0.71(-2.75%)
May 12, 2009 25.73 25.73 25.73 25.73 379 +0.59(+2.36%)
May 11, 2009 25.89 25.89 25.14 25.14 7,750 -0.53(-2.05%)
May 08, 2009 25.46 25.66 25.46 25.66 3,267 +0.66(+2.63%)
May 07, 2009 26.07 26.07 24.97 25.00 2,399 +0.45(+1.82%)
May 06, 2009 26.07 26.07 24.56 24.56 1,527 +0.32(+1.30%)
May 05, 2009 24.24 24.24 24.24 24.24 379 +0.49(+2.05%)
May 04, 2009 23.75 23.75 23.75 23.75 151 +0.46(+1.98%)
May 01, 2009 23.41 23.41 23.29 23.29 531 -0.32(-1.34%)
Apr 30, 2009 23.42 23.61 23.42 23.61 5,623 +0.64(+2.81%)
Apr 29, 2009 22.71 22.96 22.12 22.96 19,301 +0.39(+1.75%)
Apr 28, 2009 22.57 22.57 22.57 22.57 455 -0.16(-0.70%)
Apr 27, 2009 22.73 22.73 22.71 22.73 379 +0.36(+1.59%)
Apr 24, 2009 22.49 22.49 22.37 22.37 455 -0.01(-0.06%)
Apr 23, 2009 22.11 22.38 22.11 22.38 1,139 +1.05(+4.93%)
Apr 22, 2009 21.52 21.52 21.33 21.33 379 -0.17(-0.77%)
Apr 21, 2009 21.50 21.50 21.50 21.50 227 +0.02(+0.10%)
Apr 20, 2009 21.52 21.52 21.48 21.48 1,671 -0.04(-0.18%)
Apr 17, 2009 21.69 21.69 21.52 21.52 4,507 -0.26(-1.21%)
Apr 16, 2009 21.91 21.91 21.78 21.78 4,483 +0.24(+1.10%)
Apr 15, 2009 21.75 21.75 21.54 21.54 303 +0.14(+0.68%)
Apr 14, 2009 21.48 21.67 21.00 21.40 1,303 +0.00(+0.00%)
Apr 09, 2009 21.37 21.40 21.40 21.40 303 -0.01(-0.04%)
Apr 08, 2009 21.41 21.41 21.41 21.41 91 +0.35(+1.66%)
Apr 07, 2009 21.24 21.24 21.06 21.06 1,320 +0.29(+1.39%)
Apr 06, 2009 21.17 21.17 20.77 20.77 645 -0.03(-0.13%)
Apr 03, 2009 20.99 20.99 20.62 20.79 949 +0.12(+0.57%)
Apr 02, 2009 18.16 31.53 18.16 20.67 1,899 +0.67(+3.36%)
Apr 01, 2009 19.78 20.00 19.66 20.00 1,899 +0.13(+0.66%)
Mar 31, 2009 19.84 19.87 19.84 19.87 1,291 +0.09(+0.47%)
Mar 30, 2009 20.40 20.40 19.61 19.78 1,405 -1.26(-6.00%)
Mar 26, 2009 21.21 21.21 21.04 21.04 1,215 -0.18(-0.84%)
Mar 25, 2009 21.32 21.74 21.06 21.22 7,611 -0.10(-0.46%)
Mar 24, 2009 21.58 21.73 21.32 21.32 5,201 -0.13(-0.61%)
Mar 23, 2009 21.31 21.45 21.31 21.45 759 +0.12(+0.56%)
Mar 20, 2009 21.33 21.33 21.33 21.33 379 +0.11(+0.50%)
Mar 19, 2009 21.32 21.32 21.21 21.23 7,978 +0.47(+2.28%)
Mar 18, 2009 20.75 20.75 20.75 20.75 379 -0.01(-0.06%)
Mar 17, 2009 20.77 20.77 20.77 20.77 379 +0.46(+2.27%)
Mar 16, 2009 20.28 20.31 20.28 20.31 531 +0.47(+2.39%)
Mar 13, 2009 20.11 20.11 19.83 19.83 0 +0.51(+2.66%)
Mar 11, 2009 19.32 19.32 19.32 19.32 0 +0.00(+0.00%)
Mar 10, 2009 19.32 19.32 19.32 19.32 75 +0.45(+2.37%)
Mar 05, 2009 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Mar 04, 2009 18.87 18.87 18.87 18.87 75 +0.28(+1.49%)
Feb 26, 2009 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Feb 25, 2009 18.59 18.59 18.59 18.59 75 +0.59(+3.29%)
Feb 24, 2009 18.00 18.00 18.00 18.00 113 -0.42(-2.29%)
Feb 23, 2009 18.42 18.42 18.42 18.42 75 -0.13(-0.71%)
Feb 20, 2009 19.02 19.02 18.56 18.56 227 -0.95(-4.86%)
Feb 19, 2009 19.06 19.50 19.06 19.50 379 +0.16(+0.82%)
Feb 18, 2009 19.34 19.34 19.34 19.34 75 +0.04(+0.20%)
Feb 17, 2009 20.02 20.02 19.31 19.31 379 -0.75(-3.74%)
Feb 13, 2009 20.06 20.06 20.06 20.06 0 +0.32(+1.60%)
Feb 11, 2009 19.74 19.74 19.74 19.74 0 +0.00(+0.00%)
Feb 10, 2009 19.77 19.87 19.74 19.74 227 -0.59(-2.91%)
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.