Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	23.92	24.21	23.87	24.13	14,171	+0.12(+0.50%)
Sep 27, 2018	23.92	24.06	23.92	24.01	8,464	+0.17(+0.71%)
Sep 26, 2018	23.84	23.99	23.71	23.84	41,607	+0.00(+0.00%)
Sep 25, 2018	23.75	24.01	23.72	23.84	33,151	+0.02(+0.10%)
Sep 24, 2018	23.80	24.06	23.75	23.82	38,350	+0.05(+0.20%)
Sep 21, 2018	23.99	23.99	23.72	23.77	33,811	-0.19(-0.81%)
Sep 20, 2018	23.82	23.99	23.63	23.96	34,076	+0.31(+1.33%)
Sep 19, 2018	23.80	23.94	23.63	23.65	15,265	-0.12(-0.51%)
Sep 18, 2018	23.77	23.87	23.70	23.77	48,355	+0.17(+0.72%)
Sep 17, 2018	23.60	23.75	23.48	23.60	10,297	+0.12(+0.51%)
Sep 14, 2018	23.63	23.72	23.19	23.48	18,853	-0.10(-0.41%)
Sep 13, 2018	23.77	23.96	23.58	23.58	104,119	+0.10(+0.41%)
Sep 12, 2018	22.78	23.68	22.78	23.48	54,735	+0.77(+3.40%)
Sep 11, 2018	22.57	22.76	22.37	22.71	68,649	+0.05(+0.21%)
Sep 10, 2018	22.83	22.95	22.61	22.66	59,406	-0.19(-0.84%)
Sep 07, 2018	22.78	23.07	22.71	22.85	29,626	+0.02(+0.11%)
Sep 06, 2018	23.19	23.34	22.78	22.83	19,715	-0.34(-1.46%)
Sep 05, 2018	23.36	23.36	23.14	23.17	12,515	-0.19(-0.83%)
Sep 04, 2018	23.68	23.74	23.10	23.36	66,928	-0.58(-2.42%)
Aug 31, 2018		23.94	23.94	23.94	0	-0.12(-0.50%)
Aug 30, 2018	24.21	24.23	24.04	24.06	22,800	-0.39(-1.58%)
Aug 29, 2018	24.74	24.74	24.40	24.45	15,545	-0.39(-1.55%)
Aug 28, 2018	24.93	24.93	24.69	24.83	2,137	-0.07(-0.29%)
Aug 27, 2018	24.95	25.17	24.83	24.91	22,386	+0.22(+0.88%)
Aug 24, 2018	24.35	24.74	24.35	24.69	37,582	+0.36(+1.49%)
Aug 23, 2018	24.57	24.57	24.28	24.33	16,251	-0.24(-0.98%)
Aug 22, 2018	24.23	24.71	24.23	24.57	71,033	+0.24(+0.99%)
Aug 21, 2018	23.89	24.46	23.89	24.33	47,493	+0.46(+1.92%)
Aug 20, 2018	23.84	23.98	23.80	23.87	11,394	-0.10(-0.40%)
Aug 17, 2018	23.84	24.01	23.84	23.96	38,949	-0.02(-0.10%)
Aug 16, 2018	23.70	24.09	23.70	23.99	46,935	+0.51(+2.16%)
Aug 15, 2018	23.72	23.72	23.43	23.48	33,439	-0.43(-1.82%)
Aug 14, 2018	24.11	24.28	23.89	23.92	50,283	+0.02(+0.10%)
Aug 13, 2018	24.35	24.38	23.84	23.89	49,834	-0.58(-2.37%)
Aug 10, 2018	24.59	24.62	24.30	24.47	27,596	-0.39(-1.55%)
Aug 09, 2018	24.88	24.88	24.74	24.86	26,948	-0.05(-0.19%)
Aug 08, 2018	25.10	25.10	24.81	24.91	56,045	-0.14(-0.58%)
Aug 07, 2018	25.05	25.29	25.03	25.05	3,800	-0.02(-0.10%)
Aug 06, 2018	25.15	25.15	24.91	25.07	5,980	+0.02(+0.10%)
Aug 03, 2018	24.93	25.36	24.93	25.05	130,149	+0.07(+0.29%)
Aug 02, 2018	25.24	25.44	24.93	24.98	362,314	-0.46(-1.80%)
Aug 01, 2018	25.22	25.46	25.00	25.44	41,954	-0.05(-0.19%)
Jul 31, 2018	25.51	25.52	25.27	25.49	25,857	-0.17(-0.66%)
Jul 30, 2018	25.41	25.75	25.32	25.65	24,315	+0.22(+0.85%)
Jul 27, 2018	25.41	25.53	25.34	25.44	26,684	+0.14(+0.57%)
Jul 26, 2018	24.98	25.46	24.98	25.29	51,987	+0.00(+0.00%)
Jul 25, 2018	25.46	25.63	25.29	25.29	18,581	-0.19(-0.76%)
Jul 24, 2018	25.34	25.65	25.34	25.49	16,591	+0.10(+0.38%)
Jul 23, 2018	25.68	25.68	25.34	25.39	8,838	-0.31(-1.22%)
Jul 20, 2018	25.62	25.92	25.62	25.70	15,416	+0.12(+0.47%)
Jul 19, 2018	25.41	25.70	25.32	25.58	40,440	-0.19(-0.75%)
Jul 18, 2018	25.53	25.87	25.53	25.77	19,376	+0.12(+0.47%)
Jul 17, 2018	25.44	25.85	25.44	25.65	56,093	+0.14(+0.57%)
Jul 16, 2018	25.75	25.75	25.46	25.51	15,207	-0.24(-0.94%)
Jul 13, 2018	25.85	25.87	25.58	25.75	13,591	+0.07(+0.28%)
Jul 12, 2018	25.87	25.87	25.51	25.68	27,227	+0.14(+0.57%)
Jul 11, 2018	25.70	25.80	25.29	25.53	446,502	-0.48(-1.86%)
Jul 10, 2018	25.82	26.06	25.78	26.02	70,975	+0.29(+1.13%)
Jul 09, 2018	26.19	26.19	25.65	25.73	69,890	-0.17(-0.65%)
Jul 06, 2018	25.65	26.06	25.65	25.90	115,257	+0.17(+0.66%)
Jul 05, 2018	25.73	25.92	25.68	25.73	67,565	-0.02(-0.09%)
Jul 03, 2018		25.75	25.75	25.75	0	+0.56(+2.20%)

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.

GX MSCI Colombia ETF (NY: GXG )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

GX MSCI Colombia ETF (NY: GXG )

Historical Prices

Sections

Services