GXG - Global X MSCI Colombia ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20199.179.399.179.329.32339,900
Feb 14, 20199.119.189.029.159.1569,400
Feb 13, 20199.159.209.039.149.1444,500
Feb 12, 20199.139.259.139.219.21137,300
Feb 11, 20199.249.359.109.189.1870,600
Feb 08, 20199.169.239.149.179.1733,000
Feb 07, 20199.339.369.169.219.2137,500
Feb 06, 20199.369.409.239.399.3941,600
Feb 05, 20199.289.399.289.379.3729,700
Feb 04, 20199.269.329.209.289.2834,500
Feb 01, 20199.079.199.079.179.1723,600
Jan 31, 20198.909.228.909.179.17311,800
Jan 30, 20198.818.948.818.908.9022,200
Jan 29, 20198.758.848.758.808.8081,200
Jan 28, 20198.548.758.528.758.7563,600
Jan 25, 20198.768.888.748.778.7723,400
Jan 24, 20198.618.748.618.708.7040,000
Jan 23, 20198.658.668.588.648.6411,600
Jan 22, 20198.658.658.608.658.6522,700
Jan 18, 20198.798.848.648.698.6944,200
Jan 17, 20198.698.768.538.688.6854,400
Jan 16, 20198.718.728.648.708.7015,900
Jan 15, 20198.638.708.598.618.6115,900
Jan 14, 20198.468.608.468.588.5818,900
Jan 11, 20198.478.548.478.538.536,300
Jan 10, 20198.518.588.428.578.5712,700
Jan 09, 20198.478.548.438.518.5163,300
Jan 08, 20198.368.388.308.388.3815,600
Jan 07, 20198.278.278.188.238.23111,300
Jan 04, 20197.938.207.938.188.18185,300
Jan 03, 20198.008.247.907.927.92174,100
Jan 02, 20197.777.967.777.957.9545,500
Dec 31, 20187.788.087.787.797.7973,000
Dec 28, 20187.817.897.767.797.7926,500
Dec 28, 20180.236 Dividend
Dec 27, 20188.138.137.857.987.7445,000
Dec 26, 20187.908.047.608.027.7836,400
Dec 24, 20187.697.857.697.767.5327,500
Dec 21, 20187.808.057.747.757.5289,600
Dec 20, 20188.208.207.817.817.58132,600
Dec 19, 20188.338.408.148.167.9247,600
Dec 18, 20188.348.438.278.318.06276,900
Dec 17, 20188.378.498.328.398.1427,900
Dec 14, 20188.548.578.408.448.19225,400
Dec 13, 20188.618.638.558.588.3326,800
Dec 12, 20188.818.818.648.648.3833,500
Dec 11, 20188.678.678.538.588.3348,400
Dec 10, 20188.658.728.558.628.3729,600
Dec 07, 20188.898.948.768.768.5039,000
Dec 06, 20188.578.808.578.798.5363,900
Dec 04, 20188.798.898.758.818.5546,600
Dec 03, 20188.888.958.838.858.5977,100
Nov 30, 20188.688.698.508.598.3413,000
Nov 29, 20188.508.678.508.658.398,800
Nov 28, 20188.628.628.418.498.2467,300
Nov 27, 20188.508.718.508.548.2920,700
Nov 26, 20188.558.668.528.578.3263,200
Nov 23, 20188.708.748.548.588.3325,100
Nov 21, 20188.838.888.718.738.4798,400
Nov 20, 20189.089.088.808.828.5624,000
Nov 19, 20189.089.149.089.098.8276,400
Nov 16, 20188.989.198.989.178.9024,000
Nov 15, 20188.829.088.829.088.81112,700
Nov 14, 20188.758.838.758.808.5418,500
Nov 13, 20188.718.868.698.708.4430,400
Nov 12, 20188.988.988.748.748.4817,200
Nov 09, 20189.119.118.939.018.7484,900
Nov 08, 20188.999.138.999.108.8377,400
Nov 07, 20188.919.158.919.148.87145,100
Nov 06, 20188.888.998.848.918.6562,200
Nov 05, 20188.768.848.738.828.5644,800
Nov 02, 20188.928.968.728.768.5024,500
Nov 01, 20188.608.788.608.708.4453,200
Oct 31, 20188.728.728.628.648.3860,200
Oct 30, 20188.618.768.618.648.3836,200
Oct 29, 20188.888.888.698.698.4325,700
Oct 26, 20188.628.798.628.758.4923,500
Oct 25, 20188.888.968.758.798.5380,800
Oct 24, 20189.129.188.838.838.57164,000
Oct 23, 20189.249.409.079.158.8834,100
Oct 22, 20189.349.429.299.329.0433,700
Oct 19, 20189.439.479.339.349.0613,300
Oct 18, 20189.509.509.359.399.1126,500
Oct 17, 20189.539.619.529.559.2712,300
Oct 16, 20189.359.609.359.579.2912,700
Oct 15, 20189.439.439.339.349.0614,600
Oct 12, 20189.589.589.409.469.1861,100
Oct 11, 20189.429.509.339.359.0738,100
Oct 10, 20189.759.759.469.489.2060,300
Oct 09, 20189.649.779.649.769.47531,000
Oct 08, 20189.759.829.709.749.4573,200
Oct 05, 20189.909.969.789.799.50171,000
Oct 04, 201810.0010.009.849.929.63118,500
Oct 03, 201810.0010.099.9410.019.71170,900
Oct 02, 20189.9710.099.919.989.6860,800
Oct 01, 20189.9610.099.9610.019.7147,400
Sep 28, 20189.9110.039.8910.009.7034,200
Sep 27, 20189.919.979.919.959.6620,400
Sep 26, 20189.889.949.839.889.59100,400
Sep 25, 20189.849.959.839.889.5980,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...