$8.80 -0.04 (%) Glb X MSCI Co Shs Global X MSCI Colombia ETF - NYSE ARCA

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXG historical data

Date Open High Low Close Volume
7/26/20168.988.998.808.8416,230
7/25/20169.249.249.029.03372,950
7/22/20169.329.339.269.2930,557
7/21/20169.399.439.289.3223,268
7/20/20169.309.449.309.4022,150
7/19/20169.369.379.319.3225,710
7/18/20169.349.409.339.39112,630
7/15/20169.299.379.259.3626,087
7/14/20169.319.369.289.3323,428
7/13/20169.239.269.189.2523,581
7/12/20169.169.309.169.2783,150
7/11/20169.119.189.079.1136,327
7/8/20168.979.098.959.0739,265
7/7/20169.069.088.908.92113,774
7/6/20168.918.978.788.9798,721
7/5/20169.089.118.949.01109,881
7/1/20169.159.299.149.19162,887
6/30/20169.179.179.089.13178,320
6/29/20169.059.269.039.11512,066
6/28/20168.828.938.768.90148,332
6/27/20168.948.968.608.62166,247
6/24/20169.019.088.779.05115,439
6/23/20169.449.459.339.42148,191
6/22/20169.209.309.119.2895,289
6/21/20169.069.149.049.11106,330
6/20/20169.099.179.069.10183,344
6/17/20168.928.978.878.92158,894
6/16/20168.918.918.748.8469,899
6/15/20168.848.998.828.97114,398
6/14/20168.898.958.828.84117,449
6/13/20168.999.068.928.9597,040
6/10/20169.209.258.969.10123,361
6/9/20169.299.369.259.3681,255
6/8/20169.329.439.309.33138,068
6/7/20168.999.228.999.22167,543
6/6/20168.808.988.808.92109,459
6/3/20168.618.778.558.75365,145
6/2/20168.308.488.298.4677,340
6/1/20168.328.398.298.33137,958
5/31/20168.478.518.398.40106,646
5/27/20168.538.558.488.5164,996
5/26/20168.608.618.558.5614,429
5/25/20168.688.688.528.5448,212
5/24/20168.688.688.588.5965,473
5/23/20168.588.668.588.6359,088
5/20/20168.598.688.598.6353,751
5/19/20168.698.698.578.57134,195
5/18/20168.848.848.738.7598,416
5/17/20168.928.958.868.89123,326
5/16/20169.069.168.908.92134,225
5/13/20169.149.148.969.0041,907
5/12/20169.099.169.099.1285,136
5/11/20168.899.128.839.00135,727
5/10/20168.708.868.708.84181,042
5/9/20168.828.828.678.69166,241
5/6/20168.748.808.708.76174,895
5/5/20169.029.048.838.84142,807
5/4/20169.099.188.908.91293,298
5/3/20169.429.429.119.13259,668
5/2/20169.599.599.489.51115,192
4/29/20169.589.669.509.51101,397
4/28/20169.409.649.409.5563,882
4/27/20169.399.469.369.43175,975
4/26/20169.399.399.279.29258,442
4/25/20169.459.459.239.23216,010
4/22/20169.619.619.439.43233,607
4/21/20169.699.699.469.46138,822
4/20/20169.539.689.539.64237,583
4/19/20169.409.559.409.51254,739
4/18/20169.109.319.079.30139,135
4/15/20169.329.329.189.19135,579
4/14/20169.389.389.269.29124,596
4/13/20169.299.369.269.31184,478
4/12/20169.049.248.959.22220,574
4/11/20168.929.028.918.99123,072
4/8/20168.888.978.828.82118,588
4/7/20168.758.808.698.73124,475
4/6/20168.848.938.768.90138,907
4/5/20168.958.958.848.88165,239
4/4/20169.199.199.049.0658,180
4/1/20168.989.248.839.2299,391
3/31/20168.969.128.839.10162,094
3/30/20168.858.998.758.95176,413
3/29/20168.788.788.608.7236,368
3/28/20168.708.868.678.8544,277
3/24/20168.638.668.598.63133,376
3/23/20168.828.828.628.72712,124
3/22/20168.628.858.628.84104,509
3/21/20168.638.718.568.71144,344
3/18/20168.698.798.568.63173,180
3/17/20168.568.718.528.67621,705
3/16/20168.398.468.318.44526,335
3/15/20168.408.458.328.41271,153
3/14/20168.498.568.358.52177,204
3/11/20168.538.658.508.62198,801
3/10/20168.478.478.228.35414,499
3/9/20168.388.578.388.4861,366
3/8/20168.718.718.368.39332,913
3/7/20168.548.798.468.78334,348
3/4/20168.528.658.488.55227,298
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center