GXG - Global X MSCI Colombia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20189.829.989.829.949.94113,300
Aug 15, 20189.839.839.719.739.7380,700
Aug 14, 20189.9910.069.909.919.91121,400
Aug 13, 201810.0910.109.889.909.90120,300
Aug 10, 201810.1910.2010.0710.1410.1466,600
Aug 09, 201810.3110.3110.2510.3010.3065,000
Aug 08, 201810.4010.4010.2810.3210.32135,300
Aug 07, 201810.3810.4810.3710.3810.389,200
Aug 06, 201810.4210.4210.3210.3910.3914,400
Aug 03, 201810.3310.5110.3310.3810.38314,200
Aug 02, 201810.4610.5410.3310.3510.35874,400
Aug 01, 201810.4510.5510.3610.5410.54101,300
Jul 31, 201810.5710.5810.4710.5610.5662,400
Jul 30, 201810.5310.6710.4910.6310.6358,700
Jul 27, 201810.5310.5810.5010.5410.5464,400
Jul 26, 201810.3510.5510.3510.4810.48125,500
Jul 25, 201810.5510.6210.4810.4810.4844,800
Jul 24, 201810.5010.6310.5010.5610.5640,000
Jul 23, 201810.6410.6410.5010.5210.5221,300
Jul 20, 201810.6210.7410.6210.6510.6537,200
Jul 19, 201810.5310.6510.4910.6010.6097,600
Jul 18, 201810.5810.7210.5810.6810.6846,800
Jul 17, 201810.5410.7110.5410.6310.63135,400
Jul 16, 201810.6710.6710.5510.5710.5736,700
Jul 13, 201810.7110.7210.6010.6710.6732,800
Jul 12, 201810.7210.7210.5710.6410.6465,700
Jul 11, 201810.6510.7610.4810.5810.581,077,600
Jul 10, 201810.7010.8010.6810.7810.78171,300
Jul 09, 201810.8510.8510.6310.6610.66168,700
Jul 06, 201810.6310.8010.6310.7310.73278,200
Jul 05, 201810.6610.7410.6410.6610.66163,100
Jul 03, 201810.4510.7610.4410.6710.67112,700
Jul 02, 201810.3610.5110.3510.4410.44113,400
Jun 29, 201810.5210.5310.3710.4910.4943,600
Jun 28, 201810.3010.4010.2710.3910.3971,900
Jun 27, 201810.3210.4510.3110.3510.35195,300
Jun 26, 201810.3010.4010.2310.3910.3956,100
Jun 25, 201810.3310.3410.2510.3010.3099,600
Jun 22, 201810.3210.3910.3110.3410.3487,100
Jun 21, 201810.3310.3310.1910.2610.26176,900
Jun 20, 201810.5510.5910.2610.3110.31650,000
Jun 19, 201810.4710.5710.3810.4010.40113,800
Jun 18, 201810.5110.6410.5110.6410.64198,000
Jun 15, 201810.6610.6910.5310.5710.57121,600
Jun 14, 201810.8010.8010.6710.6910.6963,300
Jun 13, 201810.7610.7910.7110.7610.7636,700
Jun 12, 201810.7210.7810.5910.6910.69142,700
Jun 11, 201810.6610.7310.6210.6510.65134,300
Jun 08, 201810.7110.7910.6910.7310.7394,000
Jun 07, 201810.8210.8910.7410.7810.78207,600
Jun 06, 201810.9210.9910.8710.8910.89135,300
Jun 05, 201810.7010.9510.7010.9210.92562,000
Jun 04, 201810.9810.9810.8610.9310.93153,700
Jun 01, 201810.5910.8810.5910.8810.88227,900
May 31, 201810.6710.7010.5610.6310.63300,700
May 30, 201810.3910.6810.3910.6310.63114,000
May 29, 201810.3810.5310.3510.4410.44137,200
May 25, 201810.4010.4910.3310.4410.44159,400
May 24, 201810.4210.5510.3510.5510.5574,400
May 23, 201810.4510.5110.4210.4410.44134,100
May 22, 201810.4310.5710.3810.5310.53149,800
May 21, 201810.3610.4210.1910.3810.38128,500
May 18, 201810.2510.3510.2210.2910.29230,400
May 17, 201810.5710.6210.3210.3710.3797,200
May 16, 201810.8010.8310.6110.6310.6380,200
May 15, 201810.7610.8310.6810.7710.77121,400
May 14, 201810.8610.9710.8510.9210.9259,100
May 11, 201810.9611.1310.8410.8510.8579,700
May 10, 201810.7910.9910.7910.9010.90383,300
May 09, 201810.7410.7410.5210.7010.70215,100
May 08, 201810.7310.7310.5410.6210.62137,900
May 07, 201810.8610.8910.7510.7710.7778,300
May 04, 201810.6610.9210.6610.8010.80146,700
May 03, 201810.7610.9110.6910.7410.74109,400
May 02, 201810.8610.9110.7610.8610.86126,800
May 01, 201810.8810.9810.6510.9010.90269,100
Apr 30, 201811.0511.0710.9210.9310.9369,400
Apr 27, 201810.9611.0610.9611.0011.00102,600
Apr 26, 201810.9910.9910.8710.9210.9261,800
Apr 25, 201811.0011.0010.7710.8810.88554,600
Apr 24, 201811.1611.2711.0811.1011.1090,900
Apr 23, 201811.1411.1711.0011.1011.1086,300
Apr 20, 201811.3611.3611.2611.2711.27128,800
Apr 19, 201811.4511.5011.3511.3811.3881,000
Apr 18, 201811.3411.5111.3411.4711.47133,500
Apr 17, 201811.2211.3911.2111.3111.31416,900
Apr 16, 201811.3211.3411.1711.2611.26706,100
Apr 13, 201811.4111.4111.2711.3211.32188,000
Apr 12, 201811.3911.4511.2611.3911.39205,300
Apr 11, 201811.0411.3911.0011.3711.37187,100
Apr 10, 201810.9611.0810.8511.0411.04164,600
Apr 09, 201810.8510.9510.6810.9110.91175,200
Apr 06, 201810.7010.8410.6910.7510.7567,000
Apr 05, 201810.7310.8410.6710.7710.77126,700
Apr 04, 201810.4310.7310.3510.6910.69130,300
Apr 03, 201810.4910.6510.4710.6210.6238,500
Apr 02, 201810.3510.4610.3010.4310.4331,900
Mar 29, 201810.3010.5010.3010.4810.4871,400
Mar 28, 201810.2410.3210.2210.2510.2557,700
Mar 27, 201810.2910.3910.2310.2710.2736,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...