GXG - Global X MSCI Colombia ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 20209.509.509.449.509.502,738
Jan 28, 20209.449.539.449.479.477,600
Jan 27, 20209.459.559.429.479.4711,100
Jan 24, 20209.739.739.609.629.6210,500
Jan 23, 20209.729.829.659.789.78212,300
Jan 22, 20209.739.749.719.719.715,800
Jan 21, 20209.749.839.639.739.7319,600
Jan 17, 20209.779.859.769.829.8218,200
Jan 16, 20209.889.889.759.829.8237,000
Jan 15, 20209.809.929.709.889.8816,900
Jan 14, 20209.989.989.829.839.83145,200
Jan 13, 202010.0010.009.969.999.998,900
Jan 10, 20209.909.989.909.989.982,800
Jan 09, 202010.0210.049.9510.0010.0025,800
Jan 08, 20209.9410.039.9010.0210.02228,000
Jan 07, 20209.9510.069.959.989.98187,700
Jan 06, 20209.8210.079.8210.0410.0423,700
Jan 03, 20209.949.969.809.909.9026,600
Jan 02, 20209.949.969.849.909.9052,900
Dec 31, 20199.879.889.829.859.8510,600
Dec 30, 20199.929.929.859.859.8515,800
Dec 30, 20190.146 Dividend
Dec 27, 201910.0110.029.869.919.7625,900
Dec 26, 20199.9710.009.899.989.8331,200
Dec 24, 20199.869.989.799.969.818,800
Dec 23, 20199.839.989.829.989.8334,600
Dec 20, 20199.879.909.719.829.6834,500
Dec 19, 20199.609.909.599.879.7232,800
Dec 18, 20199.689.829.549.779.6336,300
Dec 17, 20199.599.749.599.749.6073,500
Dec 16, 20199.539.699.539.659.5132,500
Dec 13, 20199.479.559.479.549.4031,300
Dec 12, 20199.359.519.359.509.3621,200
Dec 11, 20199.299.399.299.399.2529,800
Dec 10, 20199.429.429.169.289.1415,700
Dec 09, 20199.319.399.319.329.185,700
Dec 06, 20199.309.409.279.389.24149,500
Dec 05, 20199.219.219.099.209.0620,800
Dec 04, 20199.009.118.979.118.9824,700
Dec 03, 20198.959.008.788.878.7476,100
Dec 02, 20198.899.028.898.898.7621,400
Nov 29, 20198.938.938.888.918.7817,900
Nov 27, 20199.009.008.818.868.7354,800
Nov 26, 20199.159.158.918.948.8114,800
Nov 25, 20199.259.299.009.108.9788,100
Nov 22, 20199.149.209.109.149.018,800
Nov 21, 20199.059.169.059.088.9549,000
Nov 20, 20199.209.239.119.118.9816,300
Nov 19, 20199.269.299.209.239.098,300
Nov 18, 20199.359.359.279.309.1616,800
Nov 15, 20199.309.349.309.329.18142,900
Nov 14, 20199.279.359.249.259.114,600
Nov 13, 20199.439.439.209.259.11197,800
Nov 12, 20199.659.719.429.489.34141,900
Nov 11, 20199.709.749.669.749.6011,200
Nov 08, 20199.859.859.659.799.6513,400
Nov 07, 20199.809.949.779.949.7934,300
Nov 06, 20199.939.969.769.809.664,200
Nov 05, 20199.759.859.759.859.7018,000
Nov 04, 20199.959.979.779.869.7145,500
Nov 01, 20199.409.809.409.779.6362,000
Oct 31, 20199.359.589.319.499.35205,700
Oct 30, 20199.459.459.309.399.253,500
Oct 29, 20199.359.469.359.429.2824,100
Oct 28, 20199.329.459.329.369.229,500
Oct 25, 20199.289.369.169.329.1827,400
Oct 24, 20199.309.349.249.309.1639,700
Oct 23, 20199.139.299.109.229.0834,800
Oct 22, 20199.079.139.029.139.0010,800
Oct 21, 20199.029.059.009.028.896,600
Oct 18, 20198.979.128.979.068.9320,600
Oct 17, 20198.969.048.969.018.881,900
Oct 16, 20198.909.078.908.998.8628,300
Oct 15, 20199.029.098.999.008.876,800
Oct 14, 20199.089.088.938.958.821,900
Oct 11, 20199.019.119.019.058.9211,100
Oct 10, 20198.969.028.968.998.868,900
Oct 09, 20198.939.008.938.968.8343,200
Oct 08, 20198.898.978.898.928.7911,200
Oct 07, 20199.039.038.958.998.866,500
Oct 04, 20198.979.078.979.048.9172,100
Oct 03, 20198.808.968.808.968.8369,400
Oct 02, 20198.868.888.818.868.7316,100
Oct 01, 20198.928.978.878.898.7665,900
Sep 30, 20198.959.018.958.958.8223,600
Sep 27, 20199.029.119.009.018.8819,300
Sep 26, 20199.029.109.029.098.965,800
Sep 25, 20198.959.008.958.988.854,400
Sep 24, 20199.029.089.009.038.907,700
Sep 23, 20199.019.098.999.018.8819,400
Sep 20, 20199.119.169.029.108.973,400
Sep 19, 20199.179.199.109.139.0052,800
Sep 18, 20199.129.178.919.149.0120,700
Sep 17, 20199.179.239.179.199.0520,000
Sep 16, 20199.109.259.109.219.0783,900
Sep 13, 20199.159.209.109.139.0033,900
Sep 12, 20199.059.159.059.159.021,100
Sep 11, 20199.049.109.009.088.957,800
Sep 10, 20198.999.098.999.068.9325,100
Sep 09, 20199.019.098.999.008.8793,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...