Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.49 30.49 30.09 30.21 53,711 +0.08(+0.28%)
Jun 29, 2015 30.21 30.26 30.01 30.12 35,842 -0.20(-0.65%)
Jun 26, 2015 30.80 30.80 30.21 30.32 41,789 -0.31(-1.02%)
Jun 25, 2015 31.25 31.25 30.54 30.63 42,603 -0.34(-1.10%)
Jun 24, 2015 31.03 31.20 30.83 30.97 17,771 -0.11(-0.36%)
Jun 23, 2015 30.91 31.14 30.57 31.08 21,773 +0.11(+0.37%)
Jun 22, 2015 31.17 31.17 30.63 30.97 14,452 +0.31(+1.01%)
Jun 19, 2015 30.83 31.11 30.66 30.66 33,773 -0.37(-1.19%)
Jun 18, 2015 31.45 30.88 30.97 31.03 40,224 +0.14(+0.46%)
Jun 17, 2015 31.20 31.23 30.68 30.88 13,996 -0.14(-0.46%)
Jun 16, 2015 31.22 31.34 31.03 31.03 4,477 -0.11(-0.36%)
Jun 15, 2015 31.05 31.31 30.91 31.14 49,299 -0.03(-0.09%)
Jun 12, 2015 31.31 31.31 30.97 31.17 24,971 -0.11(-0.36%)
Jun 11, 2015 31.08 31.31 30.77 31.28 76,508 +0.25(+0.82%)
Jun 10, 2015 31.11 31.34 31.03 31.03 327,441 +0.42(+1.39%)
Jun 09, 2015 30.38 30.77 30.38 30.60 32,416 +0.48(+1.60%)
Jun 08, 2015 30.29 30.32 30.04 30.12 26,149 +0.08(+0.28%)
Jun 05, 2015 29.98 30.12 29.75 30.04 87,477 -0.11(-0.38%)
Jun 04, 2015 30.38 30.57 30.04 30.15 56,059 -0.40(-1.30%)
Jun 03, 2015 30.77 30.77 30.49 30.54 31,433 -0.20(-0.64%)
Jun 02, 2015 30.63 30.83 30.54 30.74 67,072 +0.23(+0.74%)
Jun 01, 2015 31.34 31.34 30.49 30.52 38,665 -0.45(-1.46%)
May 29, 2015 31.03 31.25 30.91 30.97 119,056 -0.08(-0.27%)
May 28, 2015 31.14 31.25 30.83 31.05 55,604 -0.20(-0.63%)
May 27, 2015 31.59 31.68 31.14 31.25 85,902 -0.51(-1.60%)
May 26, 2015 32.58 32.86 31.53 31.76 93,150 -1.07(-3.27%)
May 22, 2015 32.86 32.84 32.84 32.84 75,065 -0.08(-0.26%)
May 21, 2015 32.89 33.03 32.89 32.92 27,607 +0.03(+0.09%)
May 20, 2015 32.78 33.09 32.69 32.89 66,170 +0.03(+0.09%)
May 19, 2015 33.60 33.60 32.67 32.86 76,014 -0.74(-2.19%)
May 18, 2015 33.66 33.68 33.40 33.60 37,022 -0.17(-0.50%)
May 15, 2015 34.36 34.36 33.74 33.77 43,152 -0.62(-1.81%)
May 14, 2015 34.42 34.76 34.31 34.39 20,067 -0.03(-0.08%)
May 13, 2015 34.84 34.98 34.28 34.42 292,765 -0.30(-0.86%)
May 12, 2015 34.67 34.90 34.48 34.72 32,973 -0.04(-0.12%)
May 11, 2015 35.35 35.35 34.70 34.76 20,114 -0.48(-1.37%)
May 08, 2015 35.49 35.49 34.96 35.24 419,857 +0.00(+0.00%)
May 07, 2015 35.95 36.03 35.18 35.24 24,597 -0.71(-1.97%)
May 06, 2015 35.92 36.48 35.72 35.95 57,352 +0.54(+1.52%)
May 05, 2015 35.01 35.61 35.01 35.41 16,364 +0.51(+1.46%)
May 04, 2015 35.15 35.15 34.62 34.90 59,247 -0.14(-0.40%)
May 01, 2015 35.24 35.27 34.84 35.04 34,668 -0.25(-0.72%)
Apr 30, 2015 35.24 35.35 34.87 35.30 58,707 -0.11(-0.32%)
Apr 29, 2015 34.90 35.64 34.90 35.41 76,835 +0.34(+0.97%)
Apr 28, 2015 34.76 35.07 34.67 35.07 561,566 +0.62(+1.81%)
Apr 27, 2015 33.94 34.56 33.60 34.45 100,311 +0.82(+2.44%)
Apr 24, 2015 33.06 33.66 33.06 33.63 21,995 +0.57(+1.71%)
Apr 23, 2015 32.41 33.15 32.41 33.06 58,525 +0.65(+2.01%)
Apr 22, 2015 32.35 32.41 32.02 32.41 28,025 +0.25(+0.79%)
Apr 21, 2015 32.67 32.78 32.13 32.16 120,346 -0.42(-1.30%)
Apr 20, 2015 32.75 33.06 32.47 32.58 38,649 -0.17(-0.52%)
Apr 17, 2015 32.33 32.96 32.33 32.75 96,762 +0.00(+0.00%)
Apr 16, 2015 32.24 32.98 32.16 32.75 150,536 +0.48(+1.49%)
Apr 15, 2015 31.70 32.33 31.68 32.27 30,947 +0.93(+2.98%)
Apr 14, 2015 31.42 31.51 31.25 31.34 37,223 +0.03(+0.09%)
Apr 13, 2015 31.82 31.87 31.22 31.31 103,836 -0.62(-1.95%)
Apr 10, 2015 31.96 31.99 31.59 31.93 40,506 +0.03(+0.09%)
Apr 09, 2015 32.19 32.19 31.76 31.90 17,652 +0.03(+0.09%)
Apr 08, 2015 32.33 32.50 31.68 31.87 54,155 -0.01(-0.04%)
Apr 07, 2015 31.56 31.93 31.39 31.89 247,846 +0.50(+1.58%)
Apr 06, 2015 30.97 31.56 30.97 31.39 24,402 +0.74(+2.40%)
Apr 02, 2015 30.46 30.66 30.66 30.66 15,168 +0.14(+0.46%)
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.