GXG - Global X MSCI Colombia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20199.179.199.109.139.1352,800
Sep 18, 20199.129.178.919.149.1420,700
Sep 17, 20199.179.239.179.199.1920,000
Sep 16, 20199.109.259.109.219.2183,900
Sep 13, 20199.159.209.109.139.1333,900
Sep 12, 20199.059.159.059.159.151,100
Sep 11, 20199.049.109.009.089.087,800
Sep 10, 20198.999.098.999.069.0625,100
Sep 09, 20199.019.098.999.009.0093,600
Sep 06, 20198.969.028.969.029.027,100
Sep 05, 20198.908.958.878.898.89129,100
Sep 04, 20198.838.908.838.888.8853,700
Sep 03, 20198.728.788.678.778.7717,800
Aug 30, 20198.758.788.718.718.7140,300
Aug 29, 20198.588.728.518.718.7114,900
Aug 28, 20198.518.628.508.598.5912,300
Aug 27, 20198.608.698.538.558.558,700
Aug 26, 20198.598.658.588.598.599,100
Aug 23, 20198.778.778.508.528.5261,200
Aug 22, 20198.968.968.738.768.7622,400
Aug 21, 20198.858.958.858.888.8837,100
Aug 20, 20198.848.888.798.828.8226,200
Aug 19, 20198.858.898.778.838.8332,100
Aug 16, 20198.678.798.678.778.7733,600
Aug 15, 20198.598.648.568.628.6243,400
Aug 14, 20198.908.908.628.648.6449,000
Aug 13, 20198.709.008.638.998.99116,900
Aug 12, 20198.838.868.728.758.75106,800
Aug 09, 20198.978.978.908.928.9228,500
Aug 08, 20198.788.938.728.918.91117,600
Aug 07, 20198.498.668.388.668.6637,000
Aug 06, 20198.688.788.598.668.6669,100
Aug 05, 20198.668.748.528.558.5568,000
Aug 02, 20198.968.998.828.868.8647,600
Aug 01, 20199.159.208.979.009.0062,900
Jul 31, 20199.239.329.189.249.24344,800
Jul 30, 20199.359.409.239.259.2568,500
Jul 29, 20199.459.459.409.409.4018,800
Jul 26, 20199.629.639.419.429.42254,200
Jul 25, 20199.729.759.479.569.5673,500
Jul 24, 20199.709.789.579.649.64152,200
Jul 23, 20199.709.799.709.759.7524,600
Jul 22, 20199.769.799.689.739.7334,100
Jul 19, 20199.739.819.719.819.8117,000
Jul 18, 20199.769.829.629.739.73188,100
Jul 17, 20199.859.869.839.869.8610,000
Jul 16, 20199.799.879.769.859.85216,700
Jul 15, 20199.789.839.739.839.83273,100
Jul 12, 20199.709.849.709.789.78142,900
Jul 11, 20199.679.819.659.729.72481,900
Jul 10, 20199.619.739.569.739.7328,800
Jul 09, 20199.559.639.519.639.6365,700
Jul 08, 20199.499.639.429.599.5934,300
Jul 05, 20199.389.589.269.559.55124,900
Jul 03, 20199.389.439.249.389.38134,400
Jul 02, 20199.489.489.329.389.3865,900
Jul 01, 20199.439.629.439.489.4895,800
Jun 28, 20199.429.479.359.439.4336,100
Jun 27, 20199.389.469.389.439.4359,800
Jun 27, 20190.153 Dividend
Jun 26, 20199.569.709.539.579.42294,000
Jun 25, 20199.389.629.319.549.3948,900
Jun 24, 20199.449.569.339.499.3445,400
Jun 21, 20199.439.579.329.549.39168,600
Jun 20, 20199.349.549.349.549.39217,300
Jun 19, 20199.149.339.119.319.168,600
Jun 18, 20199.049.198.999.169.01113,200
Jun 17, 20199.099.119.009.088.935,000
Jun 14, 20198.979.058.979.048.905,600
Jun 13, 20199.049.089.009.048.9022,500
Jun 12, 20199.069.118.979.048.908,100
Jun 11, 20199.059.098.999.068.9244,400
Jun 10, 20198.939.028.858.978.83137,000
Jun 07, 20198.788.948.788.918.7724,400
Jun 06, 20198.808.838.728.788.6490,800
Jun 05, 20198.918.918.748.808.66101,300
Jun 04, 20198.728.898.718.878.7324,300
Jun 03, 20198.628.668.588.638.4964,200
May 31, 20198.668.668.528.598.4535,300
May 30, 20198.598.718.598.688.545,700
May 29, 20198.458.658.448.658.5120,300
May 28, 20198.608.628.478.538.3916,200
May 24, 20198.598.668.598.658.518,100
May 23, 20198.628.638.498.508.3623,100
May 22, 20198.708.768.678.688.5415,600
May 21, 20198.698.738.658.738.5912,400
May 20, 20198.788.818.648.658.5132,700
May 17, 20198.828.838.768.778.6347,600
May 16, 20198.918.978.868.878.7368,700
May 15, 20198.858.988.828.958.8160,900
May 14, 20198.969.028.938.968.8229,800
May 13, 20199.099.098.978.978.8333,000
May 10, 20199.189.389.129.199.04132,300
May 09, 20199.049.259.039.209.0518,100
May 08, 20199.059.189.059.159.0061,300
May 07, 20199.259.259.059.088.9334,900
May 06, 20199.289.339.219.299.14152,900
May 03, 20199.469.479.379.379.2218,400
May 02, 20199.429.489.339.379.2254,400
May 01, 20199.529.619.429.439.2821,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...