Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.11 +0.04 (+0.16%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.07 23.14 23.04 23.07 4,748 +0.08(+0.36%)
Jun 29, 2021 23.35 23.35 22.99 22.99 3,129 -0.47(-2.01%)
Jun 28, 2021 23.43 23.46 23.43 23.46 2,156 -0.14(-0.59%)
Jun 25, 2021 23.54 23.70 23.53 23.60 56,297 +0.23(+0.96%)
Jun 24, 2021 22.62 23.42 22.62 23.38 16,800 +0.74(+3.29%)
Jun 23, 2021 22.82 22.83 22.55 22.63 8,864 -0.01(-0.04%)
Jun 22, 2021 22.56 22.64 22.52 22.64 10,746 +0.04(+0.20%)
Jun 21, 2021 22.60 22.78 22.58 22.60 5,714 -0.06(-0.28%)
Jun 18, 2021 22.62 22.73 22.37 22.66 11,181 -0.13(-0.58%)
Jun 17, 2021 23.18 23.19 22.55 22.79 6,196 -0.43(-1.87%)
Jun 16, 2021 23.24 23.41 23.04 23.23 56,598 -0.16(-0.70%)
Jun 15, 2021 23.57 23.59 23.29 23.39 7,492 -0.35(-1.49%)
Jun 14, 2021 24.02 24.09 23.73 23.74 4,382 -0.24(-0.99%)
Jun 11, 2021 24.03 24.03 23.80 23.98 4,562 -0.05(-0.20%)
Jun 10, 2021 24.00 24.05 24.00 24.03 1,229 +0.06(+0.25%)
Jun 09, 2021 24.10 24.13 23.89 23.97 15,597 +0.10(+0.40%)
Jun 08, 2021 23.52 23.99 23.52 23.87 13,378 +0.13(+0.55%)
Jun 07, 2021 23.82 23.82 23.53 23.74 6,523 -0.11(-0.48%)
Jun 04, 2021 23.54 23.86 23.54 23.86 4,210 +0.45(+1.93%)
Jun 03, 2021 23.32 23.41 23.04 23.41 6,233 -0.02(-0.07%)
Jun 02, 2021 23.21 23.56 23.02 23.42 63,672 +0.41(+1.79%)
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.