GXG - Global X MSCI Colombia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20189.439.479.339.349.3413,302
Oct 18, 20189.509.509.359.399.3926,500
Oct 17, 20189.539.619.529.559.5512,300
Oct 16, 20189.359.609.359.579.5712,700
Oct 15, 20189.439.439.339.349.3414,600
Oct 12, 20189.589.589.409.469.4661,100
Oct 11, 20189.429.509.339.359.3538,100
Oct 10, 20189.759.759.469.489.4860,300
Oct 09, 20189.649.779.649.769.76531,000
Oct 08, 20189.759.829.709.749.7473,200
Oct 05, 20189.909.969.789.799.79171,000
Oct 04, 201810.0010.009.849.929.92118,500
Oct 03, 201810.0010.099.9410.0110.01170,900
Oct 02, 20189.9710.099.919.989.9860,800
Oct 01, 20189.9610.099.9610.0110.0147,400
Sep 28, 20189.9110.039.8910.0010.0034,200
Sep 27, 20189.919.979.919.959.9520,400
Sep 26, 20189.889.949.839.889.88100,400
Sep 25, 20189.849.959.839.889.8880,000
Sep 24, 20189.869.979.849.879.8792,600
Sep 21, 20189.949.949.839.859.8581,600
Sep 20, 20189.879.949.799.939.9382,200
Sep 19, 20189.869.929.799.809.8036,800
Sep 18, 20189.859.899.829.859.85116,700
Sep 17, 20189.789.849.739.789.7824,900
Sep 14, 20189.799.839.619.739.7345,500
Sep 13, 20189.859.939.779.779.77251,300
Sep 12, 20189.449.819.449.739.73132,100
Sep 11, 20189.359.439.279.419.41165,700
Sep 10, 20189.469.519.379.399.39143,400
Sep 07, 20189.449.569.419.479.4771,500
Sep 06, 20189.619.679.449.469.4647,600
Sep 05, 20189.689.689.599.609.6030,200
Sep 04, 20189.819.849.579.689.68161,500
Aug 31, 20189.919.979.779.929.9252,300
Aug 30, 201810.0310.049.969.979.9755,000
Aug 29, 201810.2510.2510.1110.1310.1337,500
Aug 28, 201810.3310.3310.2310.2910.295,200
Aug 27, 201810.3410.4310.2910.3210.3254,000
Aug 24, 201810.0910.2510.0910.2310.2390,700
Aug 23, 201810.1810.1810.0610.0810.0839,200
Aug 22, 201810.0410.2410.0410.1810.18171,400
Aug 21, 20189.9010.149.9010.0810.08114,600
Aug 20, 20189.889.949.869.899.8927,500
Aug 17, 20189.889.959.889.939.9394,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...