Skip to main content

GX MSCI Colombia ETF (NY: GXG )

24.62 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 49.24 49.49 49.06 49.30 84,695 +0.05(+0.11%)
Sep 29, 2014 49.08 49.27 48.97 49.24 39,837 -0.40(-0.82%)
Sep 26, 2014 49.22 49.79 49.09 49.65 36,610 +0.16(+0.33%)
Sep 25, 2014 50.03 50.03 49.33 49.49 56,642 -0.94(-1.87%)
Sep 24, 2014 50.62 50.67 50.32 50.43 59,047 -0.40(-0.80%)
Sep 23, 2014 51.83 51.83 50.84 50.84 16,916 -0.97(-1.87%)
Sep 22, 2014 52.78 52.78 51.78 51.81 8,045 -1.00(-1.89%)
Sep 19, 2014 53.18 53.21 52.78 52.81 35,917 -0.22(-0.41%)
Sep 18, 2014 52.83 53.13 52.70 53.02 47,170 +0.00(+0.00%)
Sep 17, 2014 52.89 53.08 52.75 53.02 19,321 +0.05(+0.10%)
Sep 16, 2014 52.51 53.10 52.51 52.97 40,777 +0.49(+0.93%)
Sep 15, 2014 52.67 52.83 52.35 52.48 19,784 +0.08(+0.15%)
Sep 12, 2014 52.59 52.59 52.19 52.40 54,009 -0.43(-0.82%)
Sep 11, 2014 53.05 53.13 52.73 52.83 53,211 -0.57(-1.06%)
Sep 10, 2014 53.32 53.51 53.17 53.40 19,713 -0.11(-0.20%)
Sep 09, 2014 54.13 54.13 53.24 53.51 26,011 -0.67(-1.24%)
Sep 08, 2014 54.99 54.99 54.13 54.18 21,295 -0.65(-1.18%)
Sep 05, 2014 55.18 55.25 54.70 54.83 29,458 -0.16(-0.29%)
Sep 04, 2014 55.77 55.77 54.97 54.99 21,457 -0.70(-1.26%)
Sep 03, 2014 55.91 55.91 55.59 55.69 45,504 -0.08(-0.15%)
Sep 02, 2014 55.80 56.04 55.72 55.77 173,508 +0.30(+0.53%)
Aug 29, 2014 55.75 55.48 55.48 55.48 53,144 +0.08(+0.15%)
Aug 28, 2014 54.78 55.40 54.78 55.40 81,893 +0.30(+0.54%)
Aug 27, 2014 54.72 55.13 54.72 55.10 20,841 +0.62(+1.14%)
Aug 26, 2014 54.32 54.70 54.32 54.48 130,553 +0.35(+0.65%)
Aug 25, 2014 54.40 54.48 54.07 54.13 29,353 -0.59(-1.08%)
Aug 22, 2014 54.70 54.72 54.43 54.72 97,870 +0.11(+0.20%)
Aug 21, 2014 54.51 54.84 54.51 54.61 13,052 +0.05(+0.10%)
Aug 20, 2014 54.59 54.59 54.32 54.56 87,530 -0.03(-0.05%)
Aug 19, 2014 55.02 55.02 54.53 54.59 11,617 -0.59(-1.08%)
Aug 18, 2014 54.70 55.21 54.34 55.18 4,149 +0.51(+0.94%)
Aug 15, 2014 55.13 55.13 54.53 54.67 30,854 -0.54(-0.98%)
Aug 14, 2014 55.48 55.67 55.07 55.21 17,821 -0.19(-0.34%)
Aug 13, 2014 55.45 55.67 55.67 55.40 22,731 -0.27(-0.48%)
Aug 12, 2014 55.91 56.10 55.61 55.67 36,424 -0.27(-0.48%)
Aug 11, 2014 55.07 55.94 55.07 55.94 40,956 +0.94(+1.72%)
Aug 08, 2014 54.75 54.80 54.53 54.99 19,575 +0.16(+0.30%)
Aug 07, 2014 55.32 55.32 54.64 54.83 15,944 -0.11(-0.20%)
Aug 06, 2014 54.94 55.23 54.88 54.94 15,233 -0.19(-0.34%)
Aug 05, 2014 54.94 55.24 54.94 55.13 7,661 -0.16(-0.29%)
Aug 04, 2014 54.61 55.29 54.61 55.29 6,806 +0.19(+0.34%)
Aug 01, 2014 54.48 55.13 54.48 55.10 39,767 +0.46(+0.84%)
Jul 31, 2014 54.18 54.72 54.18 54.64 49,461 -0.38(-0.69%)
Jul 30, 2014 55.10 55.23 54.70 55.02 54,993 -0.43(-0.78%)
Jul 29, 2014 56.10 56.18 55.32 55.45 11,014 -0.62(-1.11%)
Jul 28, 2014 55.23 56.07 55.23 56.07 30,334 +0.89(+1.61%)
Jul 25, 2014 54.99 55.37 54.99 55.18 5,959 -0.08(-0.15%)
Jul 24, 2014 55.29 55.34 54.99 55.26 11,807 -0.13(-0.24%)
Jul 23, 2014 55.26 55.42 55.14 55.40 3,286 +0.08(+0.15%)
Jul 22, 2014 54.96 55.48 54.96 55.32 6,497 +0.59(+1.08%)
Jul 21, 2014 54.24 54.86 54.24 54.72 21,398 +0.40(+0.75%)
Jul 18, 2014 54.70 54.70 54.02 54.32 17,047 +0.19(+0.35%)
Jul 17, 2014 54.21 54.59 53.02 54.13 24,744 -0.43(-0.79%)
Jul 16, 2014 54.40 54.78 53.94 54.56 46,126 +0.40(+0.75%)
Jul 15, 2014 54.17 54.21 53.78 54.16 37,236 -0.24(-0.45%)
Jul 14, 2014 54.78 54.78 54.26 54.40 36,202 -0.05(-0.10%)
Jul 11, 2014 54.18 54.64 54.18 54.45 25,158 +0.00(+0.00%)
Jul 10, 2014 53.89 54.64 53.59 54.45 28,573 +0.03(+0.05%)
Jul 09, 2014 54.99 55.48 54.43 54.43 40,654 -0.40(-0.74%)
Jul 08, 2014 55.18 55.18 54.83 54.83 27,167 -0.43(-0.78%)
Jul 07, 2014 55.69 55.69 55.07 55.26 10,953 -0.54(-0.97%)
Jul 03, 2014 55.21 55.80 55.80 55.80 8,412 +0.73(+1.32%)
Jul 02, 2014 54.91 55.32 54.88 55.07 22,161 +0.08(+0.15%)
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.