GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.03 21.35 20.97 21.29 143,132 +0.32(+1.51%)
Jan 28, 2016 20.95 21.00 20.70 20.97 67,114 +0.86(+4.29%)
Jan 27, 2016 20.28 20.40 19.91 20.11 12,979 -0.06(-0.29%)
Jan 26, 2016 19.80 20.18 19.77 20.17 10,775 +0.55(+2.78%)
Jan 25, 2016 20.14 20.28 19.62 19.62 111,167 -0.86(-4.21%)
Jan 22, 2016 20.43 20.69 20.37 20.49 59,777 +0.63(+3.18%)
Jan 21, 2016 19.13 19.94 19.13 19.85 20,637 +0.60(+3.13%)
Jan 20, 2016 19.13 19.36 18.76 19.25 65,406 -0.23(-1.18%)
Jan 19, 2016 19.77 19.91 19.38 19.48 58,700 -0.17(-0.88%)
Jan 15, 2016 19.82 19.65 19.65 19.65 49,980 -0.80(-3.93%)
Jan 14, 2016 20.03 20.46 19.91 20.46 52,251 +0.40(+2.01%)
Jan 13, 2016 19.94 20.39 19.94 20.05 38,579 +0.49(+2.50%)
Jan 12, 2016 20.03 20.60 19.45 19.57 30,339 -0.32(-1.59%)
Jan 11, 2016 20.20 20.23 19.80 19.88 25,294 -0.23(-1.14%)
Jan 08, 2016 20.31 20.46 20.05 20.11 45,354 -0.03(-0.14%)
Jan 07, 2016 20.31 20.43 20.14 20.14 28,795 -0.43(-2.10%)
Jan 06, 2016 20.92 20.97 20.49 20.57 31,328 -0.66(-3.11%)
Jan 05, 2016 21.12 21.32 21.06 21.23 17,731 +0.17(+0.82%)
Jan 04, 2016 21.00 21.43 20.92 21.06 72,511 -0.37(-1.74%)
Dec 31, 2015 21.15 21.43 21.43 21.43 15,732 +0.17(+0.81%)
Dec 30, 2015 21.66 21.68 21.20 21.26 21,851 -0.19(-0.87%)
Dec 29, 2015 21.38 21.81 21.38 21.45 31,952 +0.07(+0.31%)
Dec 28, 2015 21.41 21.47 21.18 21.38 54,366 -0.11(-0.53%)
Dec 24, 2015 21.30 21.49 21.49 21.49 47,733 +0.20(+0.93%)
Dec 23, 2015 20.11 21.32 20.08 21.30 51,057 +1.19(+5.91%)
Dec 22, 2015 19.80 20.25 19.74 20.11 46,418 +0.23(+1.14%)
Dec 21, 2015 20.14 20.33 19.85 19.88 28,833 -0.14(-0.71%)
Dec 18, 2015 19.83 20.08 19.80 20.02 22,098 +0.06(+0.28%)
Dec 17, 2015 20.14 20.56 19.97 19.97 64,779 -0.14(-0.70%)
Dec 16, 2015 19.43 20.14 19.29 20.11 41,433 +0.65(+3.34%)
Dec 15, 2015 18.72 19.54 18.67 19.46 53,005 +0.64(+3.38%)
Dec 14, 2015 19.12 19.12 18.69 18.82 17,454 -0.35(-1.84%)
Dec 11, 2015 19.40 19.49 19.12 19.18 32,169 -0.57(-2.87%)
Dec 10, 2015 19.46 19.88 19.06 19.74 55,213 +0.42(+2.20%)
Dec 09, 2015 18.86 19.51 18.86 19.32 169,752 +0.48(+2.55%)
Dec 08, 2015 18.89 19.06 18.75 18.84 88,673 -0.40(-2.06%)
Dec 07, 2015 19.88 19.88 19.09 19.23 208,894 -0.91(-4.49%)
Dec 04, 2015 20.28 20.36 20.00 20.14 74,552 -0.42(-2.06%)
Dec 03, 2015 20.79 20.85 20.42 20.56 67,695 +0.08(+0.41%)
Dec 02, 2015 20.99 20.99 20.42 20.48 54,751 -0.65(-3.08%)
Dec 01, 2015 21.21 21.21 20.96 21.13 17,883 +0.06(+0.27%)
Nov 30, 2015 20.90 21.16 20.59 21.07 81,848 +0.20(+0.95%)
Nov 27, 2015 20.90 21.15 20.82 20.87 23,445 -0.25(-1.20%)
Nov 25, 2015 21.61 21.13 21.13 21.13 15,840 -0.68(-3.11%)
Nov 24, 2015 21.72 21.98 21.69 21.81 13,696 +0.11(+0.52%)
Nov 23, 2015 21.78 21.95 21.66 21.69 22,819 -0.25(-1.16%)
Nov 20, 2015 21.86 22.12 21.86 21.95 58,341 +0.20(+0.91%)
Nov 19, 2015 21.64 21.83 21.64 21.75 41,745 +0.14(+0.65%)
Nov 18, 2015 21.47 21.69 21.27 21.61 78,175 +0.23(+1.06%)
Nov 17, 2015 22.29 22.34 21.30 21.38 24,570 -0.74(-3.32%)
Nov 16, 2015 21.95 22.29 21.86 22.12 45,384 +0.11(+0.51%)
Nov 13, 2015 22.91 22.94 21.89 22.00 89,596 -0.93(-4.07%)
Nov 12, 2015 23.93 23.93 22.88 22.94 51,447 -1.02(-4.25%)
Nov 11, 2015 24.27 24.41 23.87 23.95 21,637 -0.23(-0.94%)
Nov 10, 2015 24.21 24.35 24.04 24.18 65,180 -0.14(-0.58%)
Nov 09, 2015 24.89 25.00 24.29 24.32 33,349 -0.68(-2.72%)
Nov 06, 2015 24.97 25.20 24.80 25.00 29,083 -0.23(-0.92%)
Nov 05, 2015 25.23 25.43 25.13 25.23 8,675 -0.25(-0.98%)
Nov 04, 2015 25.62 25.88 25.28 25.48 27,400 -0.23(-0.88%)
Nov 03, 2015 24.97 25.79 24.97 25.71 68,783 +0.62(+2.48%)
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.