GREK - Global X MSCI Greece ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20199.539.579.479.509.50400,600
Jul 18, 20199.649.649.569.639.63177,300
Jul 17, 20199.589.609.519.529.52202,800
Jul 16, 20199.439.519.419.439.43392,300
Jul 15, 20199.479.499.399.439.43872,700
Jul 12, 20199.539.549.469.469.46387,200
Jul 11, 20199.669.689.569.619.61607,800
Jul 10, 20199.539.639.539.629.621,086,000
Jul 09, 20199.379.379.299.309.302,124,300
Jul 08, 20199.879.879.689.729.72879,600
Jul 05, 20199.899.979.849.959.95945,600
Jul 03, 20199.769.829.749.789.78450,100
Jul 02, 20199.689.699.599.629.621,261,300
Jul 01, 20199.719.749.639.669.661,186,600
Jun 28, 20199.579.689.539.569.561,042,300
Jun 27, 20199.509.539.469.489.48603,800
Jun 27, 20190.042 Dividend
Jun 26, 20199.309.519.309.499.451,924,100
Jun 25, 20199.379.449.279.279.23477,300
Jun 24, 20199.339.479.299.449.401,881,300
Jun 21, 20199.129.269.119.249.20420,500
Jun 20, 20199.299.309.179.209.16266,000
Jun 19, 20199.259.309.219.269.22270,600
Jun 18, 20199.319.329.279.299.25281,500
Jun 17, 20199.259.369.249.319.27295,200
Jun 14, 20199.259.329.259.299.25351,300
Jun 13, 20199.279.399.279.329.28227,600
Jun 12, 20199.249.299.219.239.19197,100
Jun 11, 20199.319.369.269.329.28333,500
Jun 10, 20199.279.329.259.259.21413,400
Jun 07, 20199.009.048.988.988.94111,900
Jun 06, 20199.009.038.958.978.93174,200
Jun 05, 20199.099.119.019.038.99290,500
Jun 04, 20199.079.078.939.049.00836,400
Jun 03, 20199.209.319.169.299.252,071,800
May 31, 20198.829.148.829.109.061,622,800
May 30, 20198.788.948.788.928.88809,700
May 29, 20198.548.678.518.678.63879,300
May 28, 20198.578.708.488.538.491,761,400
May 24, 20197.957.977.907.957.91330,700
May 23, 20197.847.907.827.857.82821,000
May 22, 20198.008.007.957.977.93495,500
May 21, 20197.947.987.897.967.92307,000
May 20, 20197.777.847.777.837.80342,500
May 17, 20197.807.907.777.867.83272,800
May 16, 20197.887.927.857.887.85332,400
May 15, 20197.887.967.857.927.88426,600
May 14, 20197.918.047.918.017.97439,300
May 13, 20197.907.997.867.887.85315,300
May 10, 20198.008.077.958.078.03339,400
May 09, 20197.937.997.867.977.93566,900
May 08, 20198.118.178.068.068.02354,100
May 07, 20198.228.308.168.208.16636,700
May 06, 20198.288.338.218.328.28327,700
May 03, 20198.408.508.408.508.46223,000
May 02, 20198.508.508.408.418.371,094,900
May 01, 20198.478.608.428.428.38479,800
Apr 30, 20198.488.578.478.508.46628,600
Apr 29, 20198.538.588.518.568.52328,500
Apr 26, 20198.478.568.478.508.46257,400
Apr 25, 20198.438.518.438.508.46179,100
Apr 24, 20198.568.568.438.438.39299,100
Apr 23, 20198.608.638.548.598.55272,000
Apr 22, 20198.658.668.638.648.60159,000
Apr 18, 20198.638.648.608.628.58192,300
Apr 17, 20198.658.658.588.618.57314,600
Apr 16, 20198.638.688.638.678.63569,000
Apr 15, 20198.668.688.638.658.61387,800
Apr 12, 20198.658.678.588.588.54319,000
Apr 11, 20198.538.608.528.578.53247,000
Apr 10, 20198.388.508.388.488.44319,300
Apr 09, 20198.438.478.408.408.3688,900
Apr 08, 20198.438.448.408.438.39273,900
Apr 05, 20198.378.448.368.428.38353,000
Apr 04, 20198.258.288.238.268.22250,200
Apr 03, 20198.308.368.308.338.29219,400
Apr 02, 20198.278.278.228.258.21348,100
Apr 01, 20198.228.368.188.338.291,063,000
Mar 29, 20197.958.077.948.048.00414,400
Mar 28, 20197.857.957.857.937.89201,100
Mar 27, 20197.967.987.837.847.811,289,600
Mar 26, 20197.977.977.887.917.87234,000
Mar 25, 20197.857.927.767.837.80210,600
Mar 22, 20198.018.027.847.877.84294,300
Mar 21, 20198.048.138.048.138.09138,800
Mar 20, 20197.988.147.968.138.09557,100
Mar 19, 20198.128.128.008.037.99372,600
Mar 18, 20198.138.198.118.198.15464,100
Mar 15, 20198.078.098.038.078.03324,400
Mar 14, 20197.998.057.958.037.99205,100
Mar 13, 20197.817.937.817.917.87199,600
Mar 12, 20197.817.837.777.817.78106,500
Mar 11, 20197.737.777.707.767.73140,700
Mar 08, 20197.667.717.627.707.67181,100
Mar 07, 20197.747.787.707.727.69802,600
Mar 06, 20197.977.977.787.797.761,074,600
Mar 05, 20197.837.857.797.837.80257,500
Mar 04, 20197.917.917.787.837.80357,800
Mar 01, 20198.008.047.968.007.96210,900
Feb 28, 20197.938.007.877.887.85914,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...