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 (%)
Sep 30, 2009 22.27 22.27 21.87 22.03 3,271 -0.15(-0.69%)
Sep 29, 2009 22.38 22.51 22.06 22.19 23,813 -0.08(-0.34%)
Sep 28, 2009 21.88 22.32 21.62 22.26 24,804 +0.65(+3.02%)
Sep 25, 2009 21.42 21.62 21.29 21.61 3,970 +0.31(+1.45%)
Sep 24, 2009 22.19 22.19 21.20 21.30 8,720 -0.10(-0.46%)
Sep 23, 2009 21.68 21.68 21.40 21.40 5,921 +0.20(+0.96%)
Sep 22, 2009 21.45 21.45 21.17 21.20 5,606 +0.66(+3.19%)
Sep 21, 2009 20.53 21.02 20.10 20.54 9,525 +0.16(+0.80%)
Sep 18, 2009 20.34 20.40 20.33 20.38 4,643 +0.29(+1.46%)
Sep 17, 2009 19.56 20.34 19.56 20.09 1,002 -0.19(-0.92%)
Sep 16, 2009 19.67 20.31 19.67 20.27 6,274 +0.60(+3.07%)
Sep 15, 2009 19.72 19.73 19.56 19.67 3,837 +0.00(+0.00%)
Sep 14, 2009 19.78 19.92 19.62 19.67 5,228 +0.01(+0.03%)
Sep 11, 2009 19.88 19.88 19.62 19.66 926 +0.23(+1.16%)
Sep 10, 2009 19.48 19.48 19.44 19.44 1,235 +0.00(+0.02%)
Sep 09, 2009 19.97 19.97 19.40 19.43 5,228 +0.13(+0.68%)
Sep 08, 2009 19.19 19.30 18.83 19.30 8,551 +0.75(+4.07%)
Sep 03, 2009 18.95 18.55 18.55 18.55 3,294 +0.27(+1.45%)
Sep 02, 2009 16.75 18.46 16.75 18.28 5,239 +0.60(+3.42%)
Sep 01, 2009 18.86 19.00 17.49 17.68 23,792 -1.19(-6.29%)
Aug 31, 2009 18.86 19.08 18.82 18.86 2,677 -0.21(-1.09%)
Aug 28, 2009 19.23 19.23 19.00 19.07 9,000 -0.11(-0.55%)
Aug 27, 2009 17.76 19.18 17.76 19.18 8,374 +0.27(+1.43%)
Aug 26, 2009 19.09 19.09 18.62 18.91 8,841 -0.16(-0.84%)
Aug 25, 2009 19.27 19.27 19.00 19.07 3,157 +0.23(+1.20%)
Aug 24, 2009 19.14 19.30 18.73 18.84 7,001 +0.15(+0.82%)
Aug 21, 2009 18.22 19.08 18.22 18.69 22,046 -0.02(-0.12%)
Aug 20, 2009 18.72 18.72 18.70 18.71 1,510 +0.31(+1.70%)
Aug 19, 2009 18.22 18.40 18.22 18.40 1,674 +0.30(+1.65%)
Aug 18, 2009 18.24 18.25 17.48 18.10 13,859 +0.04(+0.20%)
Aug 17, 2009 18.03 18.44 18.03 18.06 4,405 -0.60(-3.20%)
Aug 14, 2009 18.84 18.84 18.56 18.66 1,013 -0.06(-0.31%)
Aug 13, 2009 18.35 18.72 18.35 18.72 2,539 +0.63(+3.46%)
Aug 12, 2009 18.38 18.46 18.09 18.09 6,502 -0.30(-1.62%)
Aug 11, 2009 19.71 19.71 18.38 18.39 1,622 -0.36(-1.94%)
Aug 10, 2009 18.92 18.92 18.73 18.76 1,654 -0.15(-0.81%)
Aug 07, 2009 18.85 19.56 18.66 18.91 4,647 +0.21(+1.13%)
Aug 06, 2009 18.55 18.78 18.50 18.70 6,178 +0.23(+1.26%)
Aug 05, 2009 18.55 18.55 18.46 18.46 1,372 +0.11(+0.60%)
Aug 04, 2009 17.86 18.55 17.86 18.36 6,033 -0.12(-0.67%)
Aug 03, 2009 18.35 18.58 18.28 18.48 14,084 +0.47(+2.63%)
Jul 31, 2009 18.04 18.11 18.01 18.01 1,716 +0.20(+1.11%)
Jul 30, 2009 18.02 18.02 17.79 17.81 2,986 +0.33(+1.87%)
Jul 29, 2009 17.48 17.51 17.07 17.48 15,513 -0.77(-4.23%)
Jul 28, 2009 18.50 19.00 18.07 18.25 9,462 -0.22(-1.18%)
Jul 27, 2009 18.65 18.65 18.47 18.47 6,863 -0.23(-1.21%)
Jul 24, 2009 18.60 18.70 18.54 18.70 709 -0.28(-1.46%)
Jul 23, 2009 18.30 19.00 18.30 18.97 8,882 +0.78(+4.28%)
Jul 22, 2009 18.06 18.22 18.02 18.20 5,878 +0.05(+0.28%)
Jul 21, 2009 16.76 18.14 16.76 18.14 3,249 +0.06(+0.32%)
Jul 20, 2009 18.62 18.62 17.49 18.09 10,524 +0.46(+2.60%)
Jul 17, 2009 17.34 17.71 17.34 17.63 8,851 +0.47(+2.74%)
Jul 16, 2009 17.15 17.18 17.15 17.16 1,372 -0.07(-0.41%)
Jul 15, 2009 18.33 18.33 17.23 17.23 13,484 -0.39(-2.19%)
Jul 14, 2009 16.85 17.61 16.85 17.61 6,231 +1.22(+7.47%)
Jul 13, 2009 14.88 16.39 14.88 16.39 1,750 +0.21(+1.30%)
Jul 10, 2009 16.19 16.19 16.18 16.18 1,510 -0.24(-1.46%)
Jul 09, 2009 17.28 17.28 16.30 16.42 6,487 -0.30(-1.79%)
Jul 08, 2009 17.03 17.03 16.72 16.72 4,805 -0.17(-0.99%)
Jul 07, 2009 17.01 17.12 16.88 16.88 4,369 -0.18(-1.07%)
Jul 06, 2009 16.96 17.07 16.96 17.07 6,908 -0.15(-0.89%)
Jul 02, 2009 17.01 17.22 16.75 17.22 7,258 +0.12(+0.72%)
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.