GXG - Global X MSCI Colombia ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20199.679.829.709.829.8241,187
Apr 18, 20199.769.769.719.719.714,100
Apr 17, 20199.739.859.679.749.74168,700
Apr 16, 20199.729.739.649.669.66198,400
Apr 15, 20199.879.939.769.779.7762,900
Apr 12, 201910.0010.009.929.929.926,300
Apr 11, 201910.0310.049.839.979.9731,800
Apr 10, 201910.0610.1210.0310.1210.1225,600
Apr 09, 201910.0110.0810.0110.0410.0420,200
Apr 08, 20199.8810.029.8410.0110.0147,600
Apr 05, 20199.809.969.809.939.93147,700
Apr 04, 20199.779.859.719.819.8181,000
Apr 03, 20199.709.859.709.809.80127,700
Apr 02, 20199.759.779.679.709.70162,900
Apr 01, 20199.769.789.639.719.71472,300
Mar 29, 20199.699.719.639.659.6584,900
Mar 28, 20199.559.659.549.609.60385,300
Mar 27, 20199.849.849.609.639.6371,300
Mar 26, 20199.819.939.819.869.8655,200
Mar 25, 20199.799.869.769.819.8140,400
Mar 22, 201910.1510.159.799.849.84110,600
Mar 21, 201910.0510.2910.0210.2410.2470,000
Mar 20, 201910.0510.1610.0210.1610.1640,600
Mar 19, 201910.0310.1510.0310.1210.1241,000
Mar 18, 20199.8610.099.8610.0610.06152,900
Mar 15, 20199.809.869.789.869.8669,000
Mar 14, 20199.609.799.609.789.7825,900
Mar 13, 20199.609.739.599.719.7122,800
Mar 12, 20199.459.589.459.579.5716,200
Mar 11, 20199.329.489.329.469.4661,100
Mar 08, 20199.469.469.099.359.35130,500
Mar 07, 20199.629.729.519.519.51276,100
Mar 06, 20199.609.679.589.679.67522,800
Mar 05, 20199.639.639.599.609.6015,100
Mar 04, 20199.629.649.579.639.6398,200
Mar 01, 20199.589.679.549.589.58271,300
Feb 28, 20199.659.659.569.579.57126,200
Feb 27, 20199.659.709.629.639.6336,600
Feb 26, 20199.519.659.509.659.6573,600
Feb 25, 20199.459.569.449.549.5432,100
Feb 22, 20199.359.459.359.459.4515,500
Feb 21, 20199.289.409.229.269.2610,400
Feb 20, 20199.259.389.259.379.3711,000
Feb 19, 20199.279.319.189.259.2543,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...