Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.30 +0.18 (+0.76%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.89 19.22 18.61 19.18 76,896 +0.32(+1.68%)
Mar 30, 2016 18.66 18.95 18.44 18.87 83,689 +0.48(+2.64%)
Mar 29, 2016 18.51 18.51 18.13 18.38 17,252 -0.27(-1.47%)
Mar 28, 2016 18.34 18.68 18.28 18.66 21,004 +0.46(+2.55%)
Mar 24, 2016 18.19 18.19 18.19 18.19 63,284 -0.19(-1.03%)
Mar 23, 2016 18.59 18.59 18.17 18.38 337,826 -0.25(-1.36%)
Mar 22, 2016 18.17 18.66 18.17 18.63 49,578 +0.27(+1.49%)
Mar 21, 2016 18.19 18.36 18.04 18.36 68,475 +0.17(+0.93%)
Mar 18, 2016 18.32 18.53 18.04 18.19 82,155 -0.08(-0.46%)
Mar 17, 2016 18.04 18.36 17.96 18.28 294,932 +0.48(+2.72%)
Mar 16, 2016 17.69 17.83 17.52 17.79 249,689 +0.06(+0.36%)
Mar 15, 2016 17.71 17.81 17.54 17.73 128,633 -0.23(-1.29%)
Mar 14, 2016 17.90 18.04 17.60 17.96 84,064 -0.21(-1.16%)
Mar 11, 2016 17.98 18.23 17.92 18.17 94,309 +0.57(+3.23%)
Mar 10, 2016 17.85 17.85 17.33 17.60 196,635 -0.27(-1.53%)
Mar 09, 2016 17.66 18.07 17.66 17.88 29,111 +0.19(+1.07%)
Mar 08, 2016 18.36 18.36 17.62 17.69 157,931 -0.82(-4.44%)
Mar 07, 2016 18.00 18.53 17.83 18.51 158,612 +0.48(+2.69%)
Mar 04, 2016 17.96 18.04 17.88 18.02 107,828 +0.23(+1.30%)
Mar 03, 2016 17.66 17.90 17.66 17.79 86,883 +0.04(+0.24%)
Mar 02, 2016 17.18 17.79 17.18 17.75 35,969 +0.42(+2.43%)
Mar 01, 2016 16.86 17.41 16.86 17.33 45,607 +0.53(+3.14%)
Feb 29, 2016 16.51 16.88 16.51 16.80 48,705 +0.38(+2.31%)
Feb 26, 2016 16.72 16.76 16.42 16.42 96,757 -0.02(-0.13%)
Feb 25, 2016 16.19 16.51 16.19 16.44 70,805 +0.38(+2.36%)
Feb 24, 2016 16.00 16.08 15.83 16.06 57,107 +0.00(+0.00%)
Feb 23, 2016 16.21 16.21 16.04 16.06 61,209 -0.23(-1.42%)
Feb 22, 2016 16.29 16.38 16.12 16.29 39,315 +0.34(+2.11%)
Feb 19, 2016 16.00 16.04 15.79 15.96 21,739 -0.15(-0.92%)
Feb 18, 2016 16.00 16.32 16.00 16.10 61,281 +0.19(+1.19%)
Feb 17, 2016 15.39 15.94 15.32 15.92 21,484 +0.53(+3.42%)
Feb 16, 2016 15.62 15.62 15.28 15.39 111,586 -0.15(-0.95%)
Feb 12, 2016 15.14 15.54 15.54 15.54 21,157 +0.48(+3.22%)
Feb 11, 2016 15.07 15.07 14.86 15.05 50,257 -0.30(-1.92%)
Feb 10, 2016 15.30 15.41 15.05 15.35 13,772 +0.13(+0.83%)
Feb 09, 2016 15.16 15.28 15.08 15.22 24,275 -0.21(-1.37%)
Feb 08, 2016 15.39 15.43 15.16 15.43 42,899 -0.08(-0.54%)
Feb 05, 2016 15.51 15.56 15.26 15.51 61,570 +0.02(+0.14%)
Feb 04, 2016 15.49 15.70 15.43 15.49 135,239 +0.30(+1.94%)
Feb 03, 2016 15.01 15.28 14.69 15.20 66,836 +0.40(+2.71%)
Feb 02, 2016 15.16 15.20 14.78 14.80 51,270 -0.53(-3.44%)
Feb 01, 2016 15.39 15.39 15.18 15.32 69,481 -0.30(-1.89%)
Jan 29, 2016 15.43 15.66 15.39 15.62 195,087 +0.23(+1.51%)
Jan 28, 2016 15.37 15.41 15.19 15.39 91,476 +0.63(+4.29%)
Jan 27, 2016 14.88 14.97 14.61 14.76 17,691 -0.04(-0.29%)
Jan 26, 2016 14.52 14.81 14.50 14.80 14,686 +0.40(+2.78%)
Jan 25, 2016 14.78 14.88 14.40 14.40 151,519 -0.63(-4.21%)
Jan 22, 2016 14.99 15.18 14.95 15.03 81,475 +0.46(+3.18%)
Jan 21, 2016 14.04 14.63 14.04 14.57 28,128 +0.44(+3.13%)
Jan 20, 2016 14.04 14.21 13.77 14.12 89,147 -0.17(-1.18%)
Jan 19, 2016 14.50 14.61 14.22 14.29 80,007 -0.13(-0.88%)
Jan 15, 2016 14.54 14.42 14.42 14.42 68,122 -0.59(-3.93%)
Jan 14, 2016 14.69 15.01 14.61 15.01 71,218 +0.30(+2.01%)
Jan 13, 2016 14.63 14.96 14.63 14.71 52,583 +0.36(+2.50%)
Jan 12, 2016 14.69 15.11 14.27 14.36 41,351 -0.23(-1.59%)
Jan 11, 2016 14.82 14.84 14.52 14.59 34,476 -0.17(-1.14%)
Jan 08, 2016 14.90 15.01 14.71 14.76 61,818 -0.02(-0.14%)
Jan 07, 2016 14.90 14.99 14.78 14.78 39,247 -0.32(-2.10%)
Jan 06, 2016 15.35 15.39 15.03 15.09 42,700 -0.48(-3.11%)
Jan 05, 2016 15.49 15.64 15.45 15.58 24,167 +0.13(+0.82%)
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.