GXG - Global X MSCI Colombia ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20188.6508.6608.5808.6488.6488,079
Dec 07, 20188.8908.9408.7608.7608.76039,000
Dec 06, 20188.5708.8008.5708.7908.79063,900
Dec 04, 20188.7908.8908.7508.8108.81046,600
Dec 03, 20188.8808.9508.8308.8508.85077,100
Nov 30, 20188.6808.6908.5008.5908.59013,000
Nov 29, 20188.5008.6708.5008.6508.6508,800
Nov 28, 20188.6208.6208.4108.4908.49067,300
Nov 27, 20188.5008.7108.5008.5408.54020,700
Nov 26, 20188.5508.6608.5208.5708.57063,200
Nov 23, 20188.7008.7408.5408.5808.58025,100
Nov 21, 20188.8308.8808.7108.7308.73098,400
Nov 20, 20189.0809.0808.8008.8208.82024,000
Nov 19, 20189.0809.1409.0809.0909.09076,400
Nov 16, 20188.9809.1908.9809.1709.17024,000
Nov 15, 20188.8209.0808.8209.0809.080112,700
Nov 14, 20188.7508.8308.7508.8008.80018,500
Nov 13, 20188.7108.8608.6908.7008.70030,400
Nov 12, 20188.9808.9808.7408.7408.74017,200
Nov 09, 20189.1109.1108.9309.0109.01084,900
Nov 08, 20188.9909.1308.9909.1009.10077,400
Nov 07, 20188.9109.1508.9109.1409.140145,100
Nov 06, 20188.8808.9908.8408.9108.91062,200
Nov 05, 20188.7608.8408.7308.8208.82044,800
Nov 02, 20188.9208.9608.7208.7608.76024,500
Nov 01, 20188.6008.7808.6008.7008.70053,200
Oct 31, 20188.7208.7208.6208.6408.64060,200
Oct 30, 20188.6108.7608.6108.6408.64036,200
Oct 29, 20188.8808.8808.6908.6908.69025,700
Oct 26, 20188.6208.7908.6208.7508.75023,500
Oct 25, 20188.8808.9608.7508.7908.79080,800
Oct 24, 20189.1209.1808.8308.8308.830164,000
Oct 23, 20189.2409.4009.0709.1509.15034,100
Oct 22, 20189.3409.4209.2909.3209.32033,700
Oct 19, 20189.4309.4709.3309.3409.34013,300
Oct 18, 20189.5009.5009.3509.3909.39026,500
Oct 17, 20189.5309.6109.5209.5509.55012,300
Oct 16, 20189.3509.6009.3509.5709.57012,700
Oct 15, 20189.4309.4309.3309.3409.34014,600
Oct 12, 20189.5809.5809.4009.4609.46061,100
Oct 11, 20189.4209.5009.3309.3509.35038,100
Oct 10, 20189.7509.7509.4609.4809.48060,300
Oct 09, 20189.6409.7709.6409.7609.760531,000
Oct 08, 20189.7509.8209.7009.7409.74073,200
Oct 05, 20189.9009.9609.7809.7909.790171,000
Oct 04, 201810.00010.0009.8409.9209.920118,500
Oct 03, 201810.00010.0909.94010.01010.010170,900
Oct 02, 20189.97010.0909.9109.9809.98060,800
Oct 01, 20189.96010.0909.96010.01010.01047,400
Sep 28, 20189.91010.0309.89010.00010.00034,200
Sep 27, 20189.9109.9709.9109.9509.95020,400
Sep 26, 20189.8809.9409.8309.8809.880100,400
Sep 25, 20189.8409.9509.8309.8809.88080,000
Sep 24, 20189.8609.9709.8409.8709.87092,600
Sep 21, 20189.9409.9409.8309.8509.85081,600
Sep 20, 20189.8709.9409.7909.9309.93082,200
Sep 19, 20189.8609.9209.7909.8009.80036,800
Sep 18, 20189.8509.8909.8209.8509.850116,700
Sep 17, 20189.7809.8409.7309.7809.78024,900
Sep 14, 20189.7909.8309.6109.7309.73045,500
Sep 13, 20189.8509.9309.7709.7709.770251,300
Sep 12, 20189.4409.8109.4409.7309.730132,100
Sep 11, 20189.3509.4309.2709.4109.410165,700
Sep 10, 20189.4609.5109.3709.3909.390143,400
Sep 07, 20189.4409.5609.4109.4709.47071,500
Sep 06, 20189.6109.6709.4409.4609.46047,600
Sep 05, 20189.6809.6809.5909.6009.60030,200
Sep 04, 20189.8109.8409.5709.6809.680161,500
Aug 31, 20189.9109.9709.7709.9209.92052,300
Aug 30, 201810.03010.0409.9609.9709.97055,000
Aug 29, 201810.25010.25010.11010.13010.13037,500
Aug 28, 201810.33010.33010.23010.29010.2905,200
Aug 27, 201810.34010.43010.29010.32010.32054,000
Aug 24, 201810.09010.25010.09010.23010.23090,700
Aug 23, 201810.18010.18010.06010.08010.08039,200
Aug 22, 201810.04010.24010.04010.18010.180171,400
Aug 21, 20189.90010.1409.90010.08010.080114,600
Aug 20, 20189.8809.9409.8609.8909.89027,500
Aug 17, 20189.8809.9509.8809.9309.93094,100
Aug 16, 20189.8209.9809.8209.9409.940113,300
Aug 15, 20189.8309.8309.7109.7309.73080,700
Aug 14, 20189.99010.0609.9009.9109.910121,400
Aug 13, 201810.09010.1009.8809.9009.900120,300
Aug 10, 201810.19010.20010.07010.14010.14066,600
Aug 09, 201810.31010.31010.25010.30010.30065,000
Aug 08, 201810.40010.40010.28010.32010.320135,300
Aug 07, 201810.38010.48010.37010.38010.3809,200
Aug 06, 201810.42010.42010.32010.39010.39014,400
Aug 03, 201810.33010.51010.33010.38010.380314,200
Aug 02, 201810.46010.54010.33010.35010.350874,400
Aug 01, 201810.45010.55010.36010.54010.540101,300
Jul 31, 201810.57010.58010.47010.56010.56062,400
Jul 30, 201810.53010.67010.49010.63010.63058,700
Jul 27, 201810.53010.58010.50010.54010.54064,400
Jul 26, 201810.35010.55010.35010.48010.480125,500
Jul 25, 201810.55010.62010.48010.48010.48044,800
Jul 24, 201810.50010.63010.50010.56010.56040,000
Jul 23, 201810.64010.64010.50010.52010.52021,300
Jul 20, 201810.62010.74010.62010.65010.65037,200
Jul 19, 201810.53010.65010.49010.60010.60097,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...