U.S. Markets closed

Global X FTSE Andean 40 ETF (AND)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.7225+0.02 (+0.26%)
At close: 3:57PM EDT
People also watch
FORIGXGASEABRAZ
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20178.708.818.708.728.725,800
Jun 22, 20178.708.748.708.708.704,600
Jun 21, 20178.658.748.658.658.651,900
Jun 20, 20178.798.838.638.658.6512,500
Jun 19, 20178.848.978.838.978.9716,500
Jun 16, 20178.958.958.918.918.911,100
Jun 15, 20178.858.878.858.878.87400
Jun 14, 20178.928.998.928.998.991,800
Jun 13, 20178.728.928.718.908.903,100
Jun 12, 20178.778.898.758.838.834,600
Jun 09, 20178.988.988.838.908.903,500
Jun 08, 20178.828.968.788.938.932,200
Jun 07, 20178.928.958.838.868.866,400
Jun 06, 20178.969.018.938.948.942,800
Jun 05, 20178.868.958.868.958.95400
Jun 02, 20178.918.918.918.918.91200
Jun 01, 20178.908.948.908.938.933,200
May 31, 20178.808.828.758.758.753,400
May 30, 20178.778.908.778.908.9011,900
May 26, 20178.828.948.808.938.932,900
May 25, 20178.778.928.778.778.772,100
May 24, 20178.778.908.778.798.794,900
May 23, 20178.848.878.708.878.873,000
May 22, 20178.818.928.698.768.763,700
May 19, 20178.818.948.688.778.774,800
May 18, 20178.808.808.618.668.668,100
May 17, 20178.918.938.908.908.901,800
May 16, 20179.019.128.838.918.917,300
May 15, 20178.748.938.738.938.936,300
May 12, 20178.718.788.688.788.788,400
May 11, 20178.708.788.678.778.7712,200
May 10, 20178.658.738.608.698.694,300
May 09, 20178.698.698.648.678.671,600
May 08, 20178.648.648.598.598.59800
May 05, 20178.418.668.418.598.591,800
May 04, 20178.588.588.508.508.504,300
May 03, 20178.708.798.578.728.7215,600
May 02, 20178.678.758.608.708.7012,400
May 01, 20178.688.928.508.718.719,600
Apr 28, 20178.618.658.618.618.612,400
Apr 27, 20178.638.638.618.618.611,900
Apr 26, 20178.698.698.618.638.631,500
Apr 25, 20178.908.908.638.698.698,600
Apr 24, 20178.898.908.678.758.7522,000
Apr 21, 20178.718.718.718.718.71800
Apr 20, 20179.069.068.718.828.8220,200
Apr 19, 20178.818.818.808.808.80400
Apr 18, 20178.978.978.838.898.892,200
Apr 17, 20178.968.968.908.928.929,600
Apr 13, 20178.978.978.808.928.926,900
Apr 12, 20178.898.898.718.828.824,300
Apr 11, 20178.768.848.748.748.741,300
Apr 10, 20178.898.918.878.888.881,400
Apr 07, 20178.898.918.728.758.754,500
Apr 06, 20178.928.958.758.788.7823,700
Apr 05, 20178.968.968.868.908.9023,100
Apr 04, 20178.758.758.658.688.684,900
Apr 03, 20178.648.858.608.708.7014,900
Mar 31, 20178.858.858.598.708.7013,100
Mar 30, 20178.668.738.628.718.712,800
Mar 29, 20178.678.738.648.648.644,000
Mar 28, 20178.518.738.518.708.704,400
Mar 27, 20178.568.568.508.528.52900
Mar 24, 20178.608.738.568.618.6115,400
Mar 23, 20178.458.578.458.578.574,300
Mar 22, 20178.438.638.438.518.519,100
Mar 21, 20178.728.728.508.638.638,200
Mar 20, 20178.508.668.508.508.506,200
Mar 17, 20178.448.508.398.488.483,000
Mar 16, 20178.208.498.208.348.349,500
Mar 15, 20178.408.578.408.518.511,500
Mar 14, 20178.338.438.258.258.252,500
Mar 13, 20178.568.568.268.318.3122,800
Mar 10, 20178.298.328.298.328.323,200
Mar 09, 20178.208.238.158.238.233,100
Mar 08, 20178.458.458.228.228.222,900
Mar 07, 20178.388.388.258.268.2612,300
Mar 06, 20178.488.488.308.378.3713,800
Mar 03, 20178.488.488.358.358.356,200
Mar 02, 20178.468.508.378.378.3711,900
Mar 01, 20178.458.508.428.428.4214,600
Feb 28, 20178.408.508.378.468.4614,700
Feb 27, 20178.528.608.408.418.4121,600
Feb 24, 20178.478.598.408.448.4418,400
Feb 23, 20178.748.818.528.528.5241,700
Feb 22, 20178.688.798.578.608.6038,200
Feb 21, 20178.638.698.558.578.5737,300
Feb 17, 20178.528.568.518.528.524,100
Feb 16, 20178.558.558.548.548.541,000
Feb 15, 20178.568.588.548.548.5416,300
Feb 14, 20178.608.628.538.598.5926,200
Feb 13, 20178.558.638.488.548.5415,100
Feb 10, 20178.358.458.348.458.455,300
Feb 09, 20178.248.398.248.378.379,700
Feb 08, 20178.218.348.218.288.282,300
Feb 07, 20178.348.408.098.108.1034,900
Feb 06, 20178.328.398.278.328.3210,700
Feb 03, 20178.408.408.358.368.363,100
Feb 02, 20178.148.308.148.308.303,900
Feb 01, 20178.368.368.148.228.223,200
*Close price adjusted for dividends and splits.
Loading more data...