GXG - Global X MSCI Colombia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201810.6810.7010.6110.6810.6842,000
Jan 16, 201810.5710.6510.4510.6110.61117,000
Jan 12, 201810.4810.6010.4510.5710.5767,000
Jan 11, 201810.5810.6110.4310.4910.4995,500
Jan 10, 201810.4910.5910.4410.5110.51105,300
Jan 09, 201810.4810.5410.4310.5310.53123,500
Jan 08, 201810.4010.5310.2610.5110.51251,100
Jan 05, 201810.4110.4610.3710.4510.4586,900
Jan 04, 201810.3510.4210.3410.4010.40723,600
Jan 03, 201810.2410.3510.1810.3510.3541,200
Jan 02, 201810.1210.2310.0310.2310.23124,100
Dec 29, 201710.0810.089.8010.0210.0287,100
Dec 28, 201710.1510.159.9710.0010.0026,600
Dec 28, 20170.183 Dividend
Dec 27, 201710.1210.2110.0610.1910.0186,900
Dec 26, 201710.1310.1810.0410.129.9438,400
Dec 22, 201710.1410.1610.0310.119.93357,400
Dec 21, 201710.0310.159.9410.089.90103,500
Dec 20, 201710.0110.0910.0010.089.9032,300
Dec 19, 20179.9710.099.9510.039.8589,600
Dec 18, 20179.8810.009.889.979.7973,200
Dec 15, 20179.889.929.799.799.61255,000
Dec 14, 20179.849.919.839.899.7174,200
Dec 13, 20179.809.869.749.849.6662,200
Dec 12, 20179.769.799.709.779.5940,400
Dec 11, 20179.779.809.729.799.6159,400
Dec 08, 20179.829.859.759.789.6012,700
Dec 07, 20179.709.799.679.779.5939,200
Dec 06, 20179.739.789.679.719.5466,200
Dec 05, 20179.759.779.709.759.5749,200
Dec 04, 20179.789.819.719.739.5672,800
Dec 01, 20179.819.829.689.709.53119,700
Nov 30, 20179.819.859.709.739.5698,500
Nov 29, 20179.819.819.749.779.5973,600
Nov 28, 20179.829.839.729.779.5955,900
Nov 27, 20179.929.939.789.799.6160,700
Nov 24, 20179.959.989.889.899.7135,800
Nov 22, 20179.829.989.779.939.7580,500
Nov 21, 20179.719.889.709.829.6463,700
Nov 20, 20179.759.789.719.749.57101,300
Nov 17, 20179.769.869.739.849.66102,000
Nov 16, 20179.579.739.579.659.4877,500
Nov 15, 20179.669.669.539.569.39109,300
Nov 14, 20179.649.729.589.599.42167,100
Nov 13, 20179.719.729.569.609.43145,000
Nov 10, 20179.839.859.699.729.5537,800
Nov 09, 20179.659.809.659.779.59103,500
Nov 08, 20179.609.739.599.669.49100,700
Nov 07, 20179.609.659.539.609.43280,400
Nov 06, 20179.489.599.489.599.42217,000
Nov 03, 20179.519.519.339.479.30290,900
Nov 02, 20179.549.609.479.539.36242,300
Nov 01, 20179.609.669.529.559.3879,800
Oct 31, 20179.619.639.529.569.39143,500
Oct 30, 201710.0010.009.659.669.49137,500
Oct 27, 201710.0010.019.779.809.62200,900
Oct 26, 20179.9810.029.969.989.8039,800
Oct 25, 201710.0910.149.959.989.80136,300
Oct 24, 201710.1810.1810.0510.069.8869,000
Oct 23, 201710.2710.2710.1210.139.95171,700
Oct 20, 201710.2510.2510.1510.2110.0372,800
Oct 19, 201710.3210.3710.2510.3010.12212,700
Oct 18, 201710.3010.3710.2810.3410.1546,500
Oct 17, 201710.3510.3510.2210.2710.09199,800
Oct 16, 201710.3610.3810.2710.2810.1070,700
Oct 13, 201710.3710.4010.3110.3610.1727,600
Oct 12, 201710.3010.3410.2710.3410.15158,300
Oct 11, 201710.3510.4210.2610.2910.1182,900
Oct 10, 201710.3110.3910.2810.2910.11309,300
Oct 09, 201710.4010.4010.2910.3210.1339,800
Oct 06, 201710.4010.4010.3010.3410.15177,700
Oct 05, 201710.4110.4510.3710.4310.24152,900
Oct 04, 201710.3610.4010.3110.3510.16234,100
Oct 03, 201710.3110.3610.3010.3310.1450,500
Oct 02, 201710.3210.3610.2810.3310.1472,600
Sep 29, 201710.2910.3610.2410.3410.1571,200
Sep 28, 201710.2610.3610.2210.3210.1372,500
Sep 27, 201710.2910.3310.2010.3210.1390,400
Sep 26, 201710.3110.3610.2710.3010.1258,600
Sep 25, 201710.4310.4310.3110.3310.14118,300
Sep 22, 201710.4310.5110.4310.4610.27121,300
Sep 21, 201710.4710.5410.3910.4110.22165,000
Sep 20, 201710.5710.5910.4710.4910.30139,500
Sep 19, 201710.5210.6010.5010.5610.37121,200
Sep 18, 201710.5510.6410.5210.5610.37120,200
Sep 15, 201710.5210.6610.4310.6310.44348,600
Sep 14, 201710.5610.5710.3610.4910.30217,800
Sep 13, 201710.5710.5810.4910.5110.32156,200
Sep 12, 201710.5810.6010.5210.5610.37149,000
Sep 11, 201710.5510.6310.5210.5710.38200,200
Sep 08, 201710.6210.7210.5410.5610.37192,200
Sep 07, 201710.6010.7010.5610.5610.3789,800
Sep 06, 201710.5610.6310.5310.5910.40160,400
Sep 05, 201710.5110.6310.4610.5110.32144,300
Sep 01, 201710.3410.4810.3410.4610.27284,000
Aug 31, 201710.2210.4410.1710.3510.16385,000
Aug 30, 201710.2710.3410.1810.2210.04161,800
Aug 29, 201710.1810.3310.1810.2710.09159,600
Aug 28, 201710.3010.3810.2010.2110.03272,700
Aug 25, 201710.1510.3510.1510.2910.11151,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...