Glb X MSCI Co Shs Global X MSCI Colombia ETF $20.20

down -0.03


20/8/2014 03:07 PM  |  NYSEARCA : GXG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXG historical data

Date Open High Low Close Volume
8/19/201420.3920.4120.2120.2331,347
8/18/201420.2720.4620.1420.4511,198
8/15/201420.4320.4320.2120.2683,255
8/14/201420.5620.6320.4120.4648,088
8/13/201420.5520.5620.4120.5361,338
8/12/201420.7220.7920.6120.6398,284
8/11/201420.4120.7320.4120.73110,515
8/8/201420.2920.3920.2120.3852,820
8/7/201420.5020.5020.2520.3243,023
8/6/201420.3620.4720.3420.3641,104
8/5/201420.3620.4720.3620.4320,674
8/4/201420.2420.4920.2420.4918,367
8/1/201420.1920.4320.1920.42107,305
7/31/201420.0820.2820.0820.25133,463
7/30/201420.4220.4720.2720.39148,390
7/29/201420.7920.8220.5020.5529,721
7/28/201420.4720.7820.4720.7881,853
7/25/201420.3820.5220.3820.4516,080
7/24/201420.4920.5120.3820.4831,861
7/23/201420.4820.5420.4320.538,868
7/22/201420.3720.5620.3720.5017,533
7/21/201420.1020.3320.1020.2857,741
7/18/201420.2720.2720.0220.1345,999
7/17/201420.0920.2319.6520.0666,770
7/16/201420.1620.3019.9920.22124,465
7/15/201420.0820.0919.9320.07100,476
7/14/201420.3020.3020.1120.1697,686
7/11/201420.0820.2520.0820.1867,887
7/10/201419.9720.2519.8620.1877,101
7/9/201420.3820.5620.1720.17109,712
7/8/201420.4520.4520.3220.3273,307
7/7/201420.6420.6420.4120.4829,556
7/3/201420.4620.6820.3120.6822,672
7/2/201420.3520.5020.3420.4159,799
7/1/201420.2720.4920.1820.3885,151
6/30/201420.1320.2820.0720.1555,689
6/27/201420.2720.3220.1920.2555,566
6/26/201420.3720.3720.2020.2512,596
6/25/201420.3520.4420.2920.3344,958
6/24/201420.5220.5220.2720.2942,211
6/20/201420.4120.5220.3420.47197,187
6/19/201420.4020.4520.3020.3273,391
6/18/201420.0620.3720.0620.35317,075
6/17/201420.1920.2020.0120.0934,832
6/16/201420.3320.4120.2520.3688,688
6/13/201420.3920.4120.2820.3422,759
6/12/201420.3620.4220.2320.31210,331
6/11/201420.2020.3020.0920.28265,821
6/10/201419.7720.1519.7720.1093,785
6/9/201419.6419.8319.5419.8295,065
6/6/201419.7319.8019.7319.7637,540
6/5/201419.5419.6119.5419.6037,045
6/4/201419.5119.5119.3719.45111,017
6/3/201419.3319.5419.3319.5359,501
6/2/201419.2619.4519.2519.39205,613
5/30/201419.2519.3319.2319.26122,975
5/29/201419.3019.3019.1919.2636,489
5/28/201419.1519.2619.1319.1785,205
5/27/201419.3219.3219.1519.2337,553
5/23/201419.3919.3919.2719.34121,662
5/22/201419.2719.3919.2719.3470,182
5/21/201419.1319.2419.1119.2210,548
5/20/201419.2819.2819.0019.0033,979
5/19/201419.2519.3819.2519.2729,730
5/16/201419.2319.2419.1119.1723,814
5/15/201419.3019.3019.0619.1563,562
5/13/201419.5119.5119.3519.3955,819
5/12/201419.4419.5319.3319.51276,343
5/8/201419.3019.5719.2719.51120,502
5/7/201419.0219.2419.0119.22370,382
5/6/201418.8519.0518.8519.0364,250
5/5/201418.9319.1418.8918.94197,491
5/2/201419.0619.1119.0119.0780,027
5/1/201419.0919.1919.0619.1075,650
4/30/201419.0719.0718.8419.02384,452
4/29/201418.8319.0318.7118.98110,203
4/28/201418.7618.9118.7618.8675,778
4/25/201418.6918.8218.6018.77174,852
4/24/201418.8718.9218.7118.79165,640
4/23/201418.9618.9818.8518.9378,746
4/22/201419.1719.1718.9419.0242,196
4/21/201419.2019.2519.0819.1346,264
4/17/201418.9319.2118.8419.15127,871
4/16/201418.9318.9318.7818.89321,835
4/15/201419.0219.0318.7018.80320,553
4/14/201419.0119.1519.0119.10139,042
4/11/201419.0819.1118.9019.0163,153
4/10/201418.9019.1318.9019.0454,197
4/9/201419.0219.0418.7818.94137,816
4/8/201419.0419.2419.0119.0369,008
4/7/201419.1319.1318.9219.01170,180
4/4/201419.0919.3318.9519.09122,038
4/3/201419.1419.1418.8718.93455,602
4/2/201418.9419.0418.8519.0486,622
4/1/201418.7518.8918.6018.8583,234
3/31/201418.7018.7618.5718.63231,718
3/28/201418.7118.7718.5418.67342,399
3/27/201418.2018.6618.1918.66612,254
3/26/201418.0018.1618.0018.11170,388
3/25/201417.7518.0117.7517.9797,140
Trading Center