Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 +0.04 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 16.75 17.10 16.59 17.10 2,796 +0.60(+3.62%)
Jun 30, 2009 16.34 16.50 16.34 16.50 1,467 +0.09(+0.53%)
Jun 29, 2009 16.41 16.41 16.41 16.41 1,035 +0.13(+0.81%)
Jun 26, 2009 16.72 16.72 16.16 16.28 3,505 +0.17(+1.04%)
Jun 25, 2009 15.96 16.11 15.30 16.11 6,698 +0.50(+3.17%)
Jun 24, 2009 16.25 16.25 15.62 15.62 3,912 -0.54(-3.34%)
Jun 23, 2009 17.12 17.12 15.68 16.16 9,198 +0.09(+0.57%)
Jun 22, 2009 16.49 16.49 16.06 16.06 2,155 -0.49(-2.97%)
Jun 19, 2009 16.57 16.57 15.51 16.56 4,945 +0.08(+0.49%)
Jun 18, 2009 16.46 16.48 16.32 16.48 2,883 +0.38(+2.35%)
Jun 17, 2009 16.61 16.61 15.69 16.10 13,175 -0.51(-3.07%)
Jun 16, 2009 17.18 17.21 16.61 16.61 4,785 -0.15(-0.87%)
Jun 15, 2009 16.99 17.05 16.75 16.75 3,912 -0.22(-1.29%)
Jun 12, 2009 16.97 17.03 16.75 16.97 22,514 +0.34(+2.06%)
Jun 11, 2009 16.60 16.63 16.41 16.63 1,662 +0.28(+1.69%)
Jun 10, 2009 16.39 16.39 16.35 16.35 549 +0.06(+0.38%)
Jun 09, 2009 16.29 16.29 16.29 16.29 995 +0.34(+2.12%)
Jun 08, 2009 16.29 16.29 15.94 15.95 2,333 -0.33(-2.04%)
Jun 05, 2009 16.18 16.28 16.17 16.28 528 +0.16(+0.97%)
Jun 04, 2009 16.10 16.13 15.30 16.13 2,084 +0.28(+1.75%)
Jun 03, 2009 15.95 16.05 15.85 15.85 2,122 -0.21(-1.32%)
Jun 02, 2009 16.17 16.25 16.06 16.06 2,148 +0.47(+3.04%)
Jun 01, 2009 15.30 15.65 15.30 15.59 3,576 +0.36(+2.33%)
May 29, 2009 15.19 15.23 15.19 15.23 823 +0.30(+2.01%)
May 28, 2009 14.98 14.98 14.93 14.93 1,098 +0.36(+2.50%)
May 27, 2009 14.65 14.77 14.57 14.57 3,212 -0.21(-1.43%)
May 26, 2009 14.57 14.87 14.57 14.78 823 +0.21(+1.45%)
May 22, 2009 13.93 14.71 13.93 14.57 3,750 -0.08(-0.55%)
May 21, 2009 15.00 15.00 14.65 14.65 302 -0.27(-1.82%)
May 20, 2009 28.65 15.73 13.84 14.92 2,696 +0.59(+4.13%)
May 19, 2009 14.33 14.33 14.33 14.33 2,608 +0.27(+1.92%)
May 18, 2009 14.26 14.29 14.06 14.06 3,981 -0.09(-0.67%)
May 15, 2009 14.03 14.15 14.02 14.15 1,990 +0.21(+1.51%)
May 14, 2009 14.30 14.30 13.85 13.94 4,667 +0.09(+0.67%)
May 13, 2009 13.93 13.96 13.85 13.85 1,647 -0.39(-2.75%)
May 12, 2009 14.24 14.24 14.24 14.24 686 +0.33(+2.36%)
May 11, 2009 14.33 14.33 13.91 13.91 14,003 -0.29(-2.05%)
May 08, 2009 14.09 14.20 14.09 14.20 5,903 +0.36(+2.63%)
May 07, 2009 14.43 14.43 13.82 13.84 4,335 +0.25(+1.82%)
May 06, 2009 14.43 14.43 13.59 13.59 2,759 +0.17(+1.30%)
May 05, 2009 13.42 13.42 13.42 13.42 686 +0.27(+2.05%)
May 04, 2009 13.15 13.15 13.15 13.15 274 +0.25(+1.98%)
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.