Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.06 -0.01 (-0.04%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 29.52 29.81 29.52 29.81 812 +0.16(+0.53%)
Jun 29, 2009 29.65 29.65 29.65 29.65 572 +0.24(+0.81%)
Jun 26, 2009 30.21 30.21 29.19 29.41 1,940 +0.30(+1.04%)
Jun 25, 2009 28.83 29.11 27.64 29.11 3,707 +0.89(+3.17%)
Jun 24, 2009 29.36 29.36 28.21 28.21 2,165 -0.97(-3.34%)
Jun 23, 2009 30.93 30.93 28.33 29.19 5,091 +0.17(+0.57%)
Jun 22, 2009 29.79 29.79 29.02 29.02 1,193 -0.89(-2.97%)
Jun 19, 2009 29.94 29.94 28.03 29.91 2,737 +0.14(+0.49%)
Jun 18, 2009 29.74 29.77 29.48 29.77 1,595 +0.68(+2.35%)
Jun 17, 2009 30.00 30.00 28.35 29.08 7,292 -0.92(-3.07%)
Jun 16, 2009 31.04 31.10 30.00 30.00 2,648 -0.26(-0.87%)
Jun 15, 2009 30.69 30.81 30.27 30.27 2,165 -0.39(-1.29%)
Jun 12, 2009 30.66 30.77 30.27 30.66 12,461 +0.62(+2.06%)
Jun 11, 2009 29.99 30.04 29.65 30.04 920 +0.50(+1.69%)
Jun 10, 2009 29.61 29.61 29.54 29.54 303 +0.11(+0.38%)
Jun 09, 2009 29.43 29.43 29.43 29.43 550 +0.61(+2.12%)
Jun 08, 2009 29.43 29.43 28.81 28.82 1,291 -0.60(-2.04%)
Jun 05, 2009 29.24 29.42 29.21 29.42 292 +0.28(+0.97%)
Jun 04, 2009 29.08 29.14 27.64 29.14 1,153 +0.50(+1.75%)
Jun 03, 2009 28.83 29.00 28.64 28.64 1,174 -0.38(-1.32%)
Jun 02, 2009 29.21 29.36 29.02 29.02 1,189 +0.86(+3.04%)
Jun 01, 2009 27.64 28.28 27.64 28.16 1,979 +0.64(+2.33%)
May 29, 2009 27.45 27.52 27.45 27.52 455 +0.54(+2.01%)
May 28, 2009 27.06 27.06 26.98 26.98 607 +0.66(+2.50%)
May 27, 2009 26.46 26.69 26.32 26.32 1,778 -0.38(-1.43%)
May 26, 2009 26.32 26.86 26.32 26.70 455 +0.38(+1.45%)
May 22, 2009 25.17 26.58 25.17 26.32 2,076 -0.14(-0.55%)
May 21, 2009 27.11 27.11 26.46 26.46 167 -0.49(-1.82%)
May 20, 2009 51.77 28.43 25.00 26.96 1,492 +1.07(+4.13%)
May 19, 2009 25.89 25.89 25.89 25.89 1,443 +0.49(+1.92%)
May 18, 2009 25.77 25.82 25.40 25.40 2,203 -0.17(-0.67%)
May 15, 2009 25.35 25.57 25.33 25.57 1,101 +0.38(+1.51%)
May 14, 2009 25.83 25.83 25.02 25.19 2,583 +0.17(+0.67%)
May 13, 2009 25.17 25.21 25.02 25.02 911 -0.71(-2.75%)
May 12, 2009 25.73 25.73 25.73 25.73 379 +0.59(+2.36%)
May 11, 2009 25.89 25.89 25.14 25.14 7,750 -0.53(-2.05%)
May 08, 2009 25.46 25.66 25.46 25.66 3,267 +0.66(+2.63%)
May 07, 2009 26.07 26.07 24.97 25.00 2,399 +0.45(+1.82%)
May 06, 2009 26.07 26.07 24.56 24.56 1,527 +0.32(+1.30%)
May 05, 2009 24.24 24.24 24.24 24.24 379 +0.49(+2.05%)
May 04, 2009 23.75 23.75 23.75 23.75 151 +0.46(+1.98%)
May 01, 2009 23.41 23.41 23.29 23.29 531 -0.32(-1.34%)
Apr 30, 2009 23.42 23.61 23.42 23.61 5,623 +0.64(+2.81%)
Apr 29, 2009 22.71 22.96 22.12 22.96 19,301 +0.39(+1.75%)
Apr 28, 2009 22.57 22.57 22.57 22.57 455 -0.16(-0.70%)
Apr 27, 2009 22.73 22.73 22.71 22.73 379 +0.36(+1.59%)
Apr 24, 2009 22.49 22.49 22.37 22.37 455 -0.01(-0.06%)
Apr 23, 2009 22.11 22.38 22.11 22.38 1,139 +1.05(+4.93%)
Apr 22, 2009 21.52 21.52 21.33 21.33 379 -0.17(-0.77%)
Apr 21, 2009 21.50 21.50 21.50 21.50 227 +0.02(+0.10%)
Apr 20, 2009 21.52 21.52 21.48 21.48 1,671 -0.04(-0.18%)
Apr 17, 2009 21.69 21.69 21.52 21.52 4,507 -0.26(-1.21%)
Apr 16, 2009 21.91 21.91 21.78 21.78 4,483 +0.24(+1.10%)
Apr 15, 2009 21.75 21.75 21.54 21.54 303 +0.14(+0.68%)
Apr 14, 2009 21.48 21.67 21.00 21.40 1,303 +0.00(+0.00%)
Apr 09, 2009 21.37 21.40 21.40 21.40 303 -0.01(-0.04%)
Apr 08, 2009 21.41 21.41 21.41 21.41 91 +0.35(+1.66%)
Apr 07, 2009 21.24 21.24 21.06 21.06 1,320 +0.29(+1.39%)
Apr 06, 2009 21.17 21.17 20.77 20.77 645 -0.03(-0.13%)
Apr 03, 2009 20.99 20.99 20.62 20.79 949 +0.12(+0.57%)
Apr 02, 2009 18.16 31.53 18.16 20.67 1,899 +0.67(+3.36%)
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.