GREK - Global X MSCI Greece ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20179.859.919.819.889.88371,466
Dec 14, 20179.729.899.729.829.821,879,300
Dec 13, 20179.409.569.369.539.531,089,700
Dec 12, 20179.339.369.309.349.34319,800
Dec 11, 20179.329.369.289.359.35292,200
Dec 08, 20179.219.309.219.289.28317,500
Dec 07, 20179.129.149.099.129.12209,500
Dec 06, 20179.179.219.079.109.10290,500
Dec 05, 20179.219.259.149.179.17411,800
Dec 04, 20179.319.389.309.329.32447,200
Dec 01, 20179.389.509.329.399.391,025,800
Nov 30, 20179.159.209.129.129.12385,000
Nov 29, 20179.209.249.169.179.171,426,600
Nov 28, 20179.039.089.029.059.05282,700
Nov 27, 20179.039.078.978.988.98470,500
Nov 24, 20179.019.069.009.019.01413,100
Nov 22, 20178.878.978.848.908.901,220,900
Nov 21, 20178.788.958.788.928.921,039,100
Nov 20, 20178.738.808.728.748.74534,100
Nov 17, 20178.738.808.688.738.73636,100
Nov 16, 20178.788.788.578.598.591,171,900
Nov 15, 20178.948.978.898.898.891,489,300
Nov 14, 20178.908.938.838.858.85414,000
Nov 13, 20178.858.878.798.858.85567,200
Nov 10, 20179.069.068.928.968.96439,500
Nov 09, 20179.079.099.029.079.07364,900
Nov 08, 20179.109.179.069.099.09280,700
Nov 07, 20179.209.249.039.099.09568,000
Nov 06, 20179.309.369.289.319.31451,800
Nov 03, 20179.439.439.329.399.39557,600
Nov 02, 20179.429.469.399.419.41324,200
Nov 01, 20179.429.449.349.429.421,942,300
Oct 31, 20179.179.329.179.279.27456,800
Oct 30, 20179.099.159.079.109.10173,800
Oct 27, 20179.099.149.049.129.12753,000
Oct 26, 20179.169.209.109.129.12465,100
Oct 25, 20179.179.179.049.079.07575,200
Oct 24, 20179.149.209.139.199.19293,200
Oct 23, 20179.209.209.059.069.06537,900
Oct 20, 20179.409.409.359.369.36218,300
Oct 19, 20179.369.399.239.369.36436,600
Oct 18, 20179.479.499.449.479.47159,900
Oct 17, 20179.539.579.479.509.50194,400
Oct 16, 20179.539.649.529.579.57234,000
Oct 13, 20179.509.599.479.559.55485,400
Oct 12, 20179.419.419.339.379.37254,700
Oct 11, 20179.359.379.319.379.37258,000
Oct 10, 20179.329.429.299.409.40656,900
Oct 09, 20179.259.289.229.259.25174,100
Oct 06, 20179.209.209.139.189.18240,100
Oct 05, 20179.229.239.159.179.17214,100
Oct 04, 20179.249.289.229.249.24481,000
Oct 03, 20179.399.399.309.369.36288,100
Oct 02, 20179.229.259.149.249.24833,300
Sep 29, 20179.359.479.339.469.46661,700
Sep 28, 20179.389.419.319.339.33664,800
Sep 27, 20179.149.169.019.069.06926,100
Sep 26, 20179.189.289.149.179.17532,100
Sep 25, 20179.419.419.169.199.191,764,300
Sep 22, 20179.759.869.759.819.81307,600
Sep 21, 20179.729.749.679.709.70308,300
Sep 20, 20179.549.659.469.609.60811,100
Sep 19, 20179.519.589.489.539.53559,000
Sep 18, 20179.579.599.389.429.421,088,200
Sep 15, 20179.729.779.609.679.67815,100
Sep 14, 20179.929.929.789.869.86739,300
Sep 13, 201710.1610.1910.0410.0610.06730,700
Sep 12, 201710.1610.2210.1210.1510.15297,700
Sep 11, 201710.1910.2010.1210.1610.16245,300
Sep 08, 201710.2410.2410.0710.1410.14239,600
Sep 07, 201710.2510.2710.2010.2310.23332,900
Sep 06, 201710.1810.2410.0410.0710.071,982,800
Sep 05, 201710.1610.189.849.979.97841,100
Sep 01, 201710.2810.2810.1410.2210.22301,800
Aug 31, 201710.2410.3310.2210.2710.27492,500
Aug 30, 201710.4910.4910.2710.3110.31752,300
Aug 29, 201710.4810.5610.3110.5210.52363,500
Aug 28, 201710.5510.7410.5410.6710.67492,700
Aug 25, 201710.4310.5910.4110.5910.59279,900
Aug 24, 201710.4510.4610.4110.4110.41232,700
Aug 23, 201710.4110.4410.3210.4110.41134,500
Aug 22, 201710.3910.5110.3510.4410.44550,100
Aug 21, 201710.3610.4310.3310.3710.37233,800
Aug 18, 201710.2510.3910.2210.3210.32316,400
Aug 17, 201710.3710.4310.2610.2810.28540,900
Aug 16, 201710.4910.5310.4310.4910.49277,000
Aug 15, 201710.3610.4210.2910.4210.42342,200
Aug 14, 201710.4010.4510.3710.4010.40135,000
Aug 11, 201710.2510.3410.2510.3110.31358,500
Aug 10, 201710.3910.4410.2210.2310.23852,100
Aug 09, 201710.4210.4710.4110.4410.44282,600
Aug 08, 201710.4910.5310.4510.4710.47222,600
Aug 07, 201710.4210.4910.4210.4710.47210,500
Aug 04, 201710.6010.6010.4710.5110.51243,200
Aug 03, 201710.6110.6310.5510.5610.56319,200
Aug 02, 201710.5210.5710.4710.5710.57405,600
Aug 01, 201710.4010.4910.3910.4510.45621,000
Jul 31, 201710.3410.3410.1710.1810.181,221,900
Jul 28, 201710.3010.4310.2310.4010.40395,200
Jul 27, 201710.5010.5010.1810.2010.20770,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...