Advertisement
U.S. Markets closed

Global X MSCI Greece ETF (GREK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
40.14-0.17 (-0.42%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202440.2140.3539.9540.1440.1465,500
Mar 15, 202440.4540.5539.9940.3140.3137,600
Mar 14, 202440.0440.3939.8740.3340.3342,600
Mar 13, 202440.0340.0839.8039.9539.9516,700
Mar 12, 202439.6739.9639.5439.9639.9646,700
Mar 11, 202440.3140.3839.7639.7639.7667,700
Mar 08, 202441.1241.1240.6340.8340.8340,800
Mar 07, 202440.5940.8440.5940.8440.8423,800
Mar 06, 202440.9441.1640.6440.9540.9549,000
Mar 05, 202440.7940.9840.5840.9040.90130,000
Mar 04, 202441.0141.0640.5940.8240.82102,200
Mar 01, 202440.1840.5440.1340.5440.5417,200
Feb 29, 202440.3840.4740.0940.1240.1245,200
Feb 28, 202440.0640.1339.9440.0240.0222,000
Feb 27, 202440.3240.3240.1540.2440.247,900
Feb 26, 202440.3040.3140.2040.2540.2518,300
Feb 23, 202440.2840.4840.1440.2240.2238,000
Feb 22, 202440.4340.5040.2640.4640.4640,100
Feb 21, 202440.2840.5040.1140.3540.3544,800
Feb 20, 202440.4640.5940.2140.5140.5162,300
Feb 16, 202439.8339.9539.5239.9439.9419,300
Feb 15, 202439.7540.0039.7539.9139.9110,900
Feb 14, 202439.6440.0139.5139.9539.9526,400
Feb 13, 202439.5239.7139.2139.3139.3142,800
Feb 12, 202439.8439.9939.7539.8739.8737,100
Feb 09, 202440.2940.4740.1340.4040.4038,900
Feb 08, 202440.1140.3840.1140.3840.3827,700
Feb 07, 202439.9540.2339.7940.0740.0730,000
Feb 06, 202439.9940.2939.9540.2040.2045,300
Feb 05, 202439.5939.8039.5039.7639.7649,200
Feb 02, 202439.5339.6339.4439.5039.5016,700
Feb 01, 202439.1539.6039.1539.5439.5429,600
Jan 31, 202439.2239.3438.7738.9638.9622,300
Jan 30, 202438.7038.7838.4438.6338.6321,000
Jan 29, 202438.5538.6538.2538.6038.6012,700
Jan 26, 202438.6138.9138.6138.8038.8056,900
Jan 25, 202438.8438.8438.5138.5138.5136,500
Jan 24, 202439.0739.3138.9339.1639.16266,800
Jan 23, 202438.5038.7038.2438.5838.5827,100
Jan 22, 202438.6438.9038.5538.7838.7870,200
Jan 19, 202438.3938.4738.1138.4338.4326,600
Jan 18, 202438.2738.5338.2338.4638.4611,000
Jan 17, 202438.0738.1037.9238.0938.0928,100
Jan 16, 202438.2838.2837.9037.9937.9972,000
Jan 12, 202438.9139.1538.7739.0239.0251,700
Jan 11, 202438.8438.9738.5738.7938.7924,900
Jan 10, 202438.5038.8938.4438.6538.6527,800
Jan 09, 202438.4238.4938.1438.4238.4238,900
Jan 08, 202437.8238.1737.8238.1438.1434,300
Jan 05, 202437.3337.6337.1437.3037.3011,100
Jan 04, 202437.3337.6137.2837.3237.3253,300
Jan 03, 202436.9037.1036.7436.8536.8544,900
Jan 02, 202437.1537.3837.1037.1037.1040,200
Dec 29, 202337.1637.4737.0137.0537.0529,300
Dec 28, 202337.2637.2637.0337.0537.0517,200
Dec 27, 202338.0138.3338.0138.2538.2528,700
Dec 26, 202337.9538.1137.7337.9937.9940,600
Dec 22, 202338.0038.1437.8337.8837.8812,500
Dec 21, 202338.1838.3838.0738.3838.3841,600
Dec 20, 202338.0938.2237.6637.6637.6616,100
Dec 19, 202337.9738.2137.9138.0838.08124,200
Dec 18, 202337.4337.6837.4037.5637.568,600
Dec 15, 202337.4437.5537.1137.1337.1316,600
Dec 14, 202337.8738.0037.7038.0038.0010,600
Dec 13, 202337.0437.6736.9437.6537.6557,200
Dec 12, 202336.7036.8736.5836.8736.8712,200
Dec 11, 202336.3736.4636.1736.2536.2510,400
Dec 08, 202336.1136.4436.0536.4336.4310,600
Dec 07, 202336.4136.4536.2136.2936.2918,800
Dec 06, 202336.7336.7336.2436.4336.4335,100
Dec 05, 202336.6536.7536.3836.5136.5113,800
Dec 04, 202337.1237.1236.6936.9736.9725,300
Dec 01, 202337.1237.4737.1137.4637.4624,300
Nov 30, 202337.4737.4937.1737.4037.4015,600
Nov 29, 202337.4037.5437.3037.4737.4718,700
Nov 28, 202337.3337.5137.2837.2837.2822,800
Nov 27, 202337.1837.1836.9137.0337.0316,400
Nov 24, 202337.1737.3436.6837.2237.2262,000
Nov 22, 202336.8336.9436.7236.8036.8021,800
Nov 21, 202336.6536.6536.4036.5636.5688,800
Nov 20, 202336.8337.0536.8237.0137.0119,300
Nov 17, 202336.7036.9436.6236.8636.8616,800
Nov 16, 202336.2836.3436.0336.2536.2522,100
Nov 15, 202336.0736.3436.0236.2336.2315,100
Nov 14, 202335.9436.4035.9436.3636.3637,500
Nov 13, 202334.6535.0434.5834.9234.9268,300
Nov 10, 202334.5435.2534.3634.9634.9630,900
Nov 09, 202334.8635.2134.6234.8434.8475,700
Nov 08, 202335.1235.3735.0335.2635.2611,100
Nov 07, 202335.1735.3235.0335.2435.2420,200
Nov 06, 202335.3435.7435.3435.5735.5791,000
Nov 03, 202335.0035.2334.8234.9234.9230,300
Nov 02, 202334.3634.7634.3634.6834.6880,600
Nov 01, 202333.4933.7833.4033.7133.7120,000
Oct 31, 202333.8033.8533.5733.6633.6615,600
Oct 30, 202333.6033.8033.4133.8033.8031,900
Oct 27, 202333.4033.4733.1333.2733.2720,400
Oct 26, 202333.2233.4633.0733.3133.3166,300
Oct 25, 202333.7733.8133.4233.4333.4385,800
Oct 24, 202334.1034.1133.8233.9433.94175,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...