Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.14 +0.07 (+0.30%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.73 27.73 27.50 27.67 30,538 -0.03(-0.11%)
Mar 30, 2017 27.82 27.91 27.67 27.70 24,297 -0.03(-0.10%)
Mar 29, 2017 27.41 27.76 27.15 27.73 19,715 +0.23(+0.85%)
Mar 28, 2017 27.21 27.56 27.15 27.50 53,510 +0.41(+1.51%)
Mar 27, 2017 26.97 27.24 26.94 27.09 27,808 -0.20(-0.75%)
Mar 24, 2017 27.27 27.35 27.24 27.29 4,671 +0.23(+0.86%)
Mar 23, 2017 26.83 27.18 26.83 27.06 13,315 +0.20(+0.76%)
Mar 22, 2017 26.86 26.90 26.59 26.86 108,512 -0.06(-0.22%)
Mar 21, 2017 27.09 27.15 26.71 26.92 28,827 -0.09(-0.34%)
Mar 20, 2017 26.94 27.06 26.81 27.01 43,820 +0.18(+0.67%)
Mar 17, 2017 27.06 27.15 26.74 26.83 46,408 +0.00(+0.00%)
Mar 16, 2017 26.62 26.86 26.62 26.83 54,258 +0.47(+1.77%)
Mar 15, 2017 26.11 26.45 26.03 26.36 83,490 +0.44(+1.69%)
Mar 14, 2017 26.22 26.23 25.89 25.92 43,298 -0.47(-1.77%)
Mar 13, 2017 26.19 26.42 26.16 26.39 16,075 +0.15(+0.56%)
Mar 10, 2017 26.19 26.36 26.01 26.24 53,564 +0.26(+1.01%)
Mar 09, 2017 25.98 26.01 25.78 25.98 20,090 -0.03(-0.11%)
Mar 08, 2017 26.39 26.42 25.98 26.01 245,436 -0.38(-1.44%)
Mar 07, 2017 26.19 26.54 26.01 26.39 62,023 +0.17(+0.67%)
Mar 06, 2017 26.27 26.33 26.19 26.22 33,771 +0.00(+0.00%)
Mar 03, 2017 26.24 26.39 26.13 26.22 47,043 +0.03(+0.11%)
Mar 02, 2017 26.62 26.62 26.16 26.19 129,795 -0.52(-1.97%)
Mar 01, 2017 26.97 26.97 26.71 26.71 62,533 -0.09(-0.33%)
Feb 28, 2017 26.97 27.03 26.71 26.80 70,952 -0.41(-1.50%)
Feb 27, 2017 27.00 27.24 27.00 27.21 21,830 +0.06(+0.21%)
Feb 24, 2017 27.44 27.44 27.15 27.15 13,001 -0.44(-1.59%)
Feb 23, 2017 27.41 27.59 27.41 27.59 16,200 +0.50(+1.83%)
Feb 22, 2017 27.29 27.29 27.06 27.09 29,220 -0.12(-0.43%)
Feb 21, 2017 27.38 27.41 27.18 27.21 41,927 -0.23(-0.85%)
Feb 17, 2017 27.44 27.44 27.44 0 -0.15(-0.53%)
Feb 16, 2017 27.53 27.76 27.53 27.59 59,894 +0.09(+0.32%)
Feb 15, 2017 27.12 27.53 27.12 27.50 71,183 +0.32(+1.18%)
Feb 14, 2017 27.94 27.94 27.00 27.18 54,526 -0.55(-2.00%)
Feb 13, 2017 28.08 28.08 27.59 27.73 74,188 -0.32(-1.14%)
Feb 10, 2017 27.88 28.08 27.88 28.05 54,305 +0.20(+0.73%)
Feb 09, 2017 27.67 27.94 27.67 27.85 20,544 +0.15(+0.53%)
Feb 08, 2017 27.91 27.91 27.64 27.70 40,232 -0.35(-1.25%)
Feb 07, 2017 27.99 28.20 27.99 28.05 33,184 -0.20(-0.72%)
Feb 06, 2017 28.11 28.40 28.05 28.26 22,321 -0.15(-0.51%)
Feb 03, 2017 28.17 28.43 27.99 28.40 52,162 +0.38(+1.35%)
Feb 02, 2017 27.70 28.14 27.70 28.02 45,140 +0.35(+1.26%)
Feb 01, 2017 27.62 27.82 27.53 27.67 33,999 +0.06(+0.21%)
Jan 31, 2017 27.53 27.70 27.53 27.62 16,187 +0.09(+0.32%)
Jan 30, 2017 27.70 27.70 27.47 27.53 20,963 -0.35(-1.26%)
Jan 27, 2017 27.76 27.94 27.76 27.88 18,476 +0.12(+0.42%)
Jan 26, 2017 27.67 27.76 27.62 27.76 6,386 +0.00(+0.00%)
Jan 25, 2017 27.76 27.82 27.50 27.76 31,066 -0.03(-0.10%)
Jan 24, 2017 27.41 27.79 27.32 27.79 102,992 +0.26(+0.95%)
Jan 23, 2017 27.56 27.62 27.38 27.53 53,173 -0.06(-0.21%)
Jan 20, 2017 27.62 27.62 27.29 27.59 24,424 +0.17(+0.64%)
Jan 19, 2017 27.67 27.67 27.32 27.41 52,981 -0.09(-0.32%)
Jan 18, 2017 27.79 27.79 27.47 27.50 23,805 -0.26(-0.95%)
Jan 17, 2017 27.64 27.88 27.59 27.76 41,894 +0.18(+0.63%)
Jan 13, 2017 27.59 27.59 27.59 0 -0.35(-1.25%)
Jan 12, 2017 27.59 28.14 27.59 27.94 99,870 +0.52(+1.91%)
Jan 11, 2017 27.38 27.41 27.16 27.41 12,499 -0.09(-0.32%)
Jan 10, 2017 27.62 27.64 27.24 27.50 24,514 -0.29(-1.05%)
Jan 09, 2017 27.94 27.94 27.64 27.79 15,956 -0.09(-0.31%)
Jan 06, 2017 27.91 28.07 27.79 27.88 51,195 +0.00(+0.00%)
Jan 05, 2017 27.53 27.88 27.48 27.88 62,594 +0.44(+1.59%)
Jan 04, 2017 27.12 27.47 27.03 27.44 74,799 +0.41(+1.51%)
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.