GXG - Global X MSCI Colombia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20198.979.058.979.049.045,600
Jun 13, 20199.049.089.009.049.0422,500
Jun 12, 20199.069.118.979.049.048,100
Jun 11, 20199.059.098.999.069.0644,400
Jun 10, 20198.939.028.858.978.97137,000
Jun 07, 20198.788.948.788.918.9124,400
Jun 06, 20198.808.838.728.788.7890,800
Jun 05, 20198.918.918.748.808.80101,300
Jun 04, 20198.728.898.718.878.8724,300
Jun 03, 20198.628.668.588.638.6364,200
May 31, 20198.668.668.528.598.5935,300
May 30, 20198.598.718.598.688.685,700
May 29, 20198.458.658.448.658.6520,300
May 28, 20198.608.628.478.538.5316,200
May 24, 20198.598.668.598.658.658,100
May 23, 20198.628.638.498.508.5023,100
May 22, 20198.708.768.678.688.6815,600
May 21, 20198.698.738.658.738.7312,400
May 20, 20198.788.818.648.658.6532,700
May 17, 20198.828.838.768.778.7747,600
May 16, 20198.918.978.868.878.8768,700
May 15, 20198.858.988.828.958.9560,900
May 14, 20198.969.028.938.968.9629,800
May 13, 20199.099.098.978.978.9733,000
May 10, 20199.189.389.129.199.19132,300
May 09, 20199.049.259.039.209.2018,100
May 08, 20199.059.189.059.159.1561,300
May 07, 20199.259.259.059.089.0834,900
May 06, 20199.289.339.219.299.29152,900
May 03, 20199.469.479.379.379.3718,400
May 02, 20199.429.489.339.379.3754,400
May 01, 20199.529.619.429.439.4321,400
Apr 30, 20199.559.559.479.529.5246,100
Apr 29, 20199.679.739.529.549.5441,200
Apr 26, 20199.639.749.589.639.6310,500
Apr 25, 20199.719.719.619.639.6333,900
Apr 24, 20199.799.799.559.639.6385,700
Apr 23, 20199.919.919.729.779.77227,900
Apr 22, 20199.679.829.619.829.8243,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...