Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.52 24.81 24.33 24.33 3,772 -0.03(-0.12%)
Jun 29, 2010 24.47 24.63 24.33 24.36 39,881 -0.70(-2.79%)
Jun 25, 2010 25.06 25.22 24.80 25.06 2,402 +0.32(+1.30%)
Jun 24, 2010 25.08 25.19 24.74 24.74 16,646 -0.48(-1.89%)
Jun 23, 2010 25.14 25.25 24.64 25.21 2,938 +0.47(+1.90%)
Jun 22, 2010 25.05 25.41 24.73 24.74 14,120 -0.47(-1.88%)
Jun 21, 2010 25.13 25.37 25.06 25.22 21,422 +0.31(+1.23%)
Jun 18, 2010 24.91 24.95 24.76 24.91 3,859 -0.04(-0.15%)
Jun 17, 2010 24.71 24.95 24.71 24.95 5,390 +0.31(+1.24%)
Jun 16, 2010 24.44 24.64 24.38 24.64 1,713 +0.31(+1.26%)
Jun 15, 2010 24.06 24.40 24.06 24.34 3,484 +0.28(+1.15%)
Jun 14, 2010 24.28 24.44 24.06 24.06 7,089 -0.22(-0.90%)
Jun 11, 2010 23.85 24.28 23.85 24.28 7,273 +0.28(+1.15%)
Jun 10, 2010 23.88 24.02 23.75 24.00 3,005 +0.37(+1.56%)
Jun 09, 2010 23.63 23.63 23.63 23.63 205 +0.55(+2.38%)
Jun 08, 2010 22.78 23.31 22.78 23.08 8,774 +0.11(+0.48%)
Jun 07, 2010 23.52 23.55 22.97 22.97 59,107 -0.65(-2.74%)
Jun 03, 2010 23.75 23.62 23.62 23.62 17,573 -0.06(-0.25%)
Jun 02, 2010 23.15 23.74 23.15 23.68 12,148 +0.50(+2.14%)
Jun 01, 2010 23.11 23.29 22.49 23.18 13,746 +0.32(+1.40%)
May 28, 2010 22.86 23.16 22.86 22.86 858 -0.29(-1.26%)
May 27, 2010 23.07 23.19 22.81 23.16 60,895 +0.82(+3.65%)
May 26, 2010 22.49 22.82 22.13 22.34 12,118 +0.58(+2.64%)
May 25, 2010 21.44 22.15 20.88 21.76 11,191 -0.82(-3.61%)
May 24, 2010 22.32 22.58 21.93 22.58 4,295 +0.78(+3.57%)
May 21, 2010 21.09 22.40 21.09 21.80 10,387 -0.26(-1.19%)
May 20, 2010 21.57 22.22 21.52 22.06 13,193 -0.12(-0.56%)
May 19, 2010 22.46 22.61 22.08 22.19 5,675 -0.94(-4.06%)
May 18, 2010 22.87 23.30 22.59 23.13 4,520 -0.15(-0.63%)
May 17, 2010 22.81 23.38 22.81 23.27 8,182 -0.17(-0.75%)
May 14, 2010 23.45 23.55 23.31 23.45 3,123 -0.12(-0.49%)
May 13, 2010 23.13 23.85 23.13 23.56 8,135 +0.25(+1.09%)
May 12, 2010 23.43 23.50 22.91 23.31 5,664 +0.00(+0.00%)
May 11, 2010 23.25 23.36 22.79 23.31 6,694 +0.30(+1.30%)
May 10, 2010 22.69 24.04 22.40 23.01 15,799 +1.05(+4.78%)
May 07, 2010 21.49 22.62 21.12 21.96 33,077 +0.00(+0.00%)
May 06, 2010 22.89 22.89 21.70 21.96 17,828 -1.17(-5.04%)
May 05, 2010 23.23 23.52 22.86 23.13 35,005 -0.35(-1.49%)
May 04, 2010 23.69 24.18 23.38 23.48 11,975 -0.47(-1.98%)
May 03, 2010 23.85 24.15 23.54 23.95 5,715 +0.10(+0.43%)
Apr 30, 2010 24.07 24.40 23.77 23.85 21,932 -0.13(-0.55%)
Apr 29, 2010 23.97 24.00 23.92 23.98 6,425 +0.34(+1.45%)
Apr 28, 2010 24.00 24.00 23.60 23.64 3,783 -0.04(-0.15%)
Apr 27, 2010 23.74 24.02 23.66 23.67 11,878 -0.63(-2.61%)
Apr 26, 2010 24.21 24.31 23.84 24.31 19,017 +0.20(+0.82%)
Apr 23, 2010 23.74 24.11 23.64 24.11 16,509 +0.37(+1.56%)
Apr 22, 2010 23.67 23.74 23.41 23.74 11,319 +0.25(+1.05%)
Apr 21, 2010 23.41 23.49 23.29 23.49 17,957 -0.04(-0.15%)
Apr 20, 2010 23.32 23.65 23.00 23.53 5,676 +0.12(+0.53%)
Apr 19, 2010 23.42 23.61 23.24 23.40 18,984 -0.20(-0.83%)
Apr 16, 2010 23.68 24.11 23.60 23.60 10,663 -0.33(-1.37%)
Apr 15, 2010 23.66 24.18 23.66 23.93 15,962 -0.10(-0.42%)
Apr 14, 2010 23.72 24.04 23.68 24.03 5,906 +0.40(+1.70%)
Apr 13, 2010 23.68 24.02 23.63 23.63 11,580 -0.41(-1.70%)
Apr 12, 2010 23.79 24.27 23.67 24.04 15,777 -0.00(-0.01%)
Apr 09, 2010 24.09 24.21 23.87 24.04 13,303 +0.10(+0.41%)
Apr 08, 2010 23.48 24.09 23.48 23.94 18,237 -0.15(-0.63%)
Apr 07, 2010 24.05 24.09 23.65 24.09 1,035 +0.00(+0.00%)
Apr 06, 2010 23.88 24.11 23.61 24.09 46,949 +0.33(+1.39%)
Apr 05, 2010 23.93 23.93 23.47 23.76 13,159 +0.09(+0.38%)
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.