Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 +0.04 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.18 25.18 24.78 25.12 7,672 -0.15(-0.58%)
Oct 28, 2021 25.19 25.38 25.19 25.27 3,761 -0.02(-0.06%)
Oct 27, 2021 25.29 25.56 25.29 25.29 11,286 -0.12(-0.48%)
Oct 26, 2021 25.09 25.41 6,689 +0.27(+1.06%)
Oct 25, 2021 25.09 25.28 25.09 25.14 5,202 +0.07(+0.29%)
Oct 22, 2021 25.12 25.12 25.05 25.07 7,194 -0.04(-0.15%)
Oct 21, 2021 25.26 25.26 25.04 25.10 6,063 -0.19(-0.76%)
Oct 20, 2021 25.18 25.35 25.18 25.29 5,273 -0.02(-0.08%)
Oct 19, 2021 25.43 25.43 25.24 25.31 1,517 -0.04(-0.15%)
Oct 18, 2021 25.48 25.48 25.32 25.35 5,890 -0.13(-0.50%)
Oct 15, 2021 25.38 25.58 25.34 25.48 2,029 +0.29(+1.14%)
Oct 14, 2021 25.21 25.27 25.14 25.19 5,291 +0.09(+0.35%)
Oct 13, 2021 25.07 25.11 25.07 25.10 1,404 +0.04(+0.16%)
Oct 12, 2021 25.17 25.19 25.06 25.06 4,204 -0.06(-0.22%)
Oct 11, 2021 25.24 25.25 25.10 25.12 3,317 +0.12(+0.50%)
Oct 08, 2021 25.02 25.02 24.92 25.00 4,063 +0.08(+0.32%)
Oct 07, 2021 24.66 25.01 24.66 24.92 11,234 +0.55(+2.24%)
Oct 06, 2021 24.26 24.42 24.02 24.37 14,879 -0.06(-0.23%)
Oct 05, 2021 24.52 24.61 24.39 24.43 5,977 +0.06(+0.23%)
Oct 04, 2021 24.42 24.55 24.37 24.37 11,365 +0.22(+0.91%)
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.