Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

Global X MSCI Colombia ETF (GXG)

28.05
+0.55
+(2.00%)
At close: April 1 at 4:00:00 PM EDT
28.09
+0.04
+(0.14%)
Pre-Market: 9:00:46 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202527.5528.1627.4328.0528.05272,200
Mar 31, 202527.1127.5426.7927.5027.5069,500
Mar 28, 202527.3227.4127.0027.0327.0384,400
Mar 27, 202527.4527.6927.3527.4727.4748,000
Mar 26, 202527.7727.8527.4627.6427.64153,900
Mar 25, 202527.4127.8027.3427.7027.7052,500
Mar 24, 202527.1327.4727.1327.3027.3050,800
Mar 21, 202527.0427.4926.8127.1827.18321,100
Mar 20, 202527.1727.4127.0527.1827.1852,600
Mar 19, 202527.5227.5627.2727.4327.43140,500
Mar 18, 202527.8627.9127.4227.5627.56131,100
Mar 17, 202527.7528.2527.6928.0528.05216,500
Mar 14, 202527.2027.7527.1827.5827.5865,300
Mar 13, 202527.0927.4427.0027.0127.0124,200
Mar 12, 202526.7627.1826.7627.0827.0855,300
Mar 11, 202526.4126.7826.3026.6626.6656,600
Mar 10, 202526.8527.1226.3726.4326.43105,500
Mar 7, 202527.1227.3827.0027.2127.21115,300
Mar 6, 202526.7627.4526.7527.0327.03123,500
Mar 5, 202526.2827.0826.2826.9826.98119,000
Mar 4, 202526.5526.6125.7526.3926.39257,400
Mar 3, 202527.2727.4526.6126.7026.70107,200
Feb 28, 202527.3227.4727.0327.2127.21132,100
Feb 27, 202527.8128.0027.3827.4027.4061,200
Feb 26, 202527.9728.0927.6927.8227.8254,100
Feb 25, 202528.0128.1727.8527.8627.86152,100
Feb 24, 202527.8728.1327.6627.9427.94101,400
Feb 21, 202528.2928.3727.6827.7427.74113,100
Feb 20, 202527.7028.1527.7028.0728.0794,900
Feb 19, 202527.1827.5627.0627.4927.4999,400
Feb 18, 202526.9127.3026.8927.0527.05165,600
Feb 14, 202526.4926.7526.4926.6026.6055,600
Feb 13, 202526.1126.3926.0826.3426.3484,900
Feb 12, 202526.2426.3026.0826.1126.1152,000
Feb 11, 202526.1926.3926.1826.3526.3544,900
Feb 10, 202526.1526.4026.1526.2626.2633,000
Feb 7, 202526.3326.4926.0526.1926.1949,800
Feb 6, 202525.9326.2725.8426.1726.1746,700
Feb 5, 202525.8826.0125.7925.7925.7947,700
Feb 4, 202525.7726.0525.6425.8925.8943,100
Feb 3, 202525.4325.7625.2525.5825.5854,600
Jan 31, 202526.3726.3725.6425.6425.6498,900
Jan 30, 202526.1726.3025.7726.1826.18338,200
Jan 29, 202525.1525.8625.0225.7525.75197,000
Jan 28, 202524.5625.1624.5625.0525.0558,600
Jan 27, 202523.7424.8223.5824.6924.69176,400
Jan 24, 202524.3024.6824.3024.6024.6041,800
Jan 23, 202523.9424.3923.8824.3324.3380,700
Jan 22, 202523.9124.0823.8323.9323.9343,700
Jan 21, 202523.6523.9223.3823.8523.85326,500
Jan 17, 202523.6023.7723.5123.7323.7311,600
Jan 16, 202523.8523.9123.5023.6323.6322,900
Jan 15, 202524.1824.1823.7923.9023.9022,300
Jan 14, 202523.8923.9123.6423.7723.7712,700
Jan 13, 202523.5023.7723.3923.6523.6550,000
Jan 10, 202523.7323.7623.4623.5923.5946,700
Jan 8, 202523.6523.9023.5823.8523.8517,400
Jan 7, 202523.5923.8523.5223.8523.8518,800
Jan 6, 202523.5223.7823.2423.2423.2423,600
Jan 3, 202523.4223.4523.1723.4223.426,900
Jan 2, 202522.7723.3622.7723.2823.2865,000
Dec 31, 202422.6522.8222.6422.8022.8027,300
Dec 30, 2024 1.00 Dividend
Dec 30, 202422.6722.6722.5122.6022.604,900
Dec 27, 202423.6723.6723.5023.6422.647,900
Dec 26, 202423.6123.7523.6023.6722.6712,900
Dec 24, 202423.4123.8423.4123.7622.768,400
Dec 23, 202423.4723.5023.2823.2922.316,600
Dec 20, 202423.5023.6723.4123.4422.456,000
Dec 19, 202423.4323.5123.2423.3622.3734,400
Dec 18, 202424.0824.0823.4323.4922.5044,200
Dec 17, 202424.0924.0923.8624.0323.0211,300
Dec 16, 202424.2824.3924.0724.0723.0514,800
Dec 13, 202424.1624.2824.1324.1823.167,700
Dec 12, 202424.4124.5224.3024.3023.2712,300
Dec 11, 202424.1624.4824.1624.4223.399,300
Dec 10, 202424.1124.3524.1124.1723.1513,600
Dec 9, 202424.1524.2523.9824.2123.1950,000
Dec 6, 202424.2124.2123.8524.0323.028,400
Dec 5, 202424.0024.3124.0024.2223.2039,500
Dec 4, 202424.0924.1623.8923.9322.9212,300
Dec 3, 202423.8624.2323.8324.0022.9929,100
Dec 2, 202423.6823.9223.6123.8822.8755,400
Nov 29, 202423.7524.1023.7523.9022.894,800
Nov 27, 202423.7524.0523.7424.0423.0314,200
Nov 26, 202423.9123.9823.7223.8622.855,400
Nov 25, 202423.9824.1523.7024.0823.0637,700
Nov 22, 202423.6423.8623.5623.7022.707,000
Nov 21, 202423.6023.9323.4823.7022.7042,300
Nov 20, 202423.1923.6623.1723.5222.538,400
Nov 19, 202423.3423.4823.2123.3622.3747,800
Nov 18, 202422.9323.4022.9323.3422.3518,900
Nov 15, 202422.6722.9322.6622.8821.9111,000
Nov 14, 202422.6122.8122.4622.6521.6928,400
Nov 13, 202422.7322.8222.3022.4021.4540,800
Nov 12, 202423.0023.0522.6322.8221.8612,100
Nov 11, 202423.1023.3323.0323.1322.1520,500
Nov 8, 202423.1323.3222.9623.1422.1632,500
Nov 7, 202423.4823.4823.2523.4422.4517,900
Nov 6, 202422.9523.1522.8523.0822.1120,700
Nov 5, 202423.1323.2822.9223.0122.0430,100
Nov 4, 202422.9623.0022.9022.9521.9820,300
Nov 1, 202423.0323.1922.6922.7821.8256,800
Oct 31, 202423.0023.2522.8422.9121.9412,400
Oct 30, 202422.9823.0322.8722.9121.945,700
Oct 29, 202423.2823.2822.9023.0122.0451,200
Oct 28, 202423.2623.3123.1523.2422.268,500
Oct 25, 202423.2423.4123.2423.4122.421,600
Oct 24, 202423.1323.2323.1123.2122.234,300
Oct 23, 202423.6823.8023.1023.2122.2314,200
Oct 22, 202423.9723.9723.7723.8922.882,000
Oct 21, 202423.9924.1023.7723.9822.9718,700
Oct 18, 202423.8923.9723.7023.9722.968,200
Oct 17, 202423.4423.6323.2823.6322.6311,400
Oct 16, 202423.5223.6223.3623.3922.4021,600
Oct 15, 202423.5623.7123.3823.6622.6616,400
Oct 14, 202423.6523.7323.5023.7322.7322,500
Oct 11, 202423.5323.7523.4523.6622.6619,900
Oct 10, 202423.3923.5623.3723.5222.535,400
Oct 9, 202423.2123.4923.1423.4922.507,400
Oct 8, 202423.3423.4323.2123.4322.446,900
Oct 7, 202423.6423.7223.4623.5222.539,000
Oct 4, 202423.4523.5523.4223.4822.494,600
Oct 3, 202423.3123.4423.0823.4322.447,700
Oct 2, 202423.4423.5523.4323.4322.447,100
Oct 1, 202423.4623.5423.1623.5422.556,200
Sep 30, 202423.6423.6423.3923.4922.5039,300
Sep 27, 202423.8323.9123.6123.6322.636,900
Sep 26, 202423.6223.8323.3323.8322.827,100
Sep 25, 202423.6623.6623.4423.4522.468,100
Sep 24, 202423.9923.9923.7123.7422.748,100
Sep 23, 202423.4423.6023.3323.4422.4510,200
Sep 20, 202423.0823.3023.0823.2222.243,400
Sep 19, 202423.1923.3423.0823.3022.3220,000
Sep 18, 202423.2623.3123.1023.1722.196,800
Sep 17, 202423.2023.2023.0123.1322.1511,800
Sep 16, 202423.4123.4122.8723.1122.1316,500
Sep 13, 202423.3123.5723.2323.3922.4027,600
Sep 12, 202422.6923.0522.6123.0522.089,600
Sep 11, 202422.7022.7422.3022.6321.6728,900
Sep 10, 202422.8422.8422.3522.4721.5230,800
Sep 9, 202423.2723.2722.8822.9121.9413,300
Sep 6, 202423.7623.7923.0523.2922.3130,100
Sep 5, 202423.6923.7223.3923.5022.5111,600
Sep 4, 202423.4823.5523.3423.5522.5644,800
Sep 3, 202423.8623.8623.4923.4922.5012,100
Aug 30, 202423.9223.9223.4723.7422.7418,700
Aug 29, 202424.0224.0723.8723.9922.988,400
Aug 28, 202424.5224.6524.1524.1923.1720,900
Aug 27, 202424.6324.7324.5624.5823.547,100
Aug 26, 202424.5824.7724.5624.7523.718,100
Aug 23, 202424.5324.6524.5324.6023.564,500
Aug 22, 202424.7324.7324.4424.4523.422,300
Aug 21, 202424.9924.9924.7024.7023.664,000
Aug 20, 202425.1025.1024.7724.7823.735,100
Aug 19, 202424.8025.1024.7224.9823.935,300
Aug 16, 202425.0025.0024.7224.7323.699,500
Aug 15, 202424.8525.0324.8525.0323.972,600
Aug 14, 202424.6724.9124.5624.9123.8659,400
Aug 13, 202424.3824.8524.3824.7223.6814,600
Aug 12, 202424.0024.4524.0024.2723.2520,800
Aug 9, 202423.8523.8923.7223.8922.8827,900
Aug 8, 202423.4423.8523.3823.7222.7256,900
Aug 7, 202423.6023.6023.0023.1222.1445,400
Aug 6, 202423.0823.3423.0523.1322.1528,000
Aug 5, 202422.6223.0022.4622.9822.0134,100
Aug 2, 202423.8823.9323.3323.4522.4626,300
Aug 1, 202424.6424.6423.8023.9822.9719,600
Jul 31, 202424.5824.7624.3324.7223.6828,500
Jul 30, 202424.3424.4224.1924.3123.285,400
Jul 29, 202424.6724.6724.3824.4023.378,200
Jul 26, 202424.9024.9824.7324.7523.719,500
Jul 25, 202424.6024.7924.5424.7523.715,400
Jul 24, 202425.0325.0324.5724.5923.5539,100
Jul 23, 202424.9825.1424.9525.1324.0710,500
Jul 22, 202425.0125.3224.8725.1824.1220,100
Jul 19, 202424.7825.1024.7824.9123.866,700
Jul 18, 202425.3025.3024.6524.8423.7939,400
Jul 17, 202425.6225.6225.3325.3324.2614,200
Jul 16, 202425.9425.9425.3725.4324.3644,700
Jul 15, 202425.7125.8625.6625.7424.6511,500
Jul 12, 202425.6625.8625.6625.8624.773,200
Jul 11, 202425.5325.7025.4425.5424.4628,000
Jul 10, 202425.2925.5925.2125.4624.3922,700
Jul 9, 202425.3125.3125.0625.0624.0038,200
Jul 8, 202425.2125.3025.0425.0423.9820,400
Jul 5, 202425.0625.1224.8925.0423.986,500
Jul 3, 202424.9525.2424.9024.9023.854,200
Jul 2, 202424.4724.7624.4724.7623.718,300
Jul 1, 202424.6024.8224.4424.5923.5530,400
Jun 28, 202424.4124.7324.4124.6223.5812,300
Jun 27, 2024 0.39 Dividend
Jun 27, 202424.5824.6524.4124.5523.5111,100
Jun 26, 202424.7624.9824.7624.9823.552,200
Jun 25, 202425.2125.2124.8624.9023.487,200
Jun 24, 202424.6825.1824.6125.1723.7316,600
Jun 21, 202424.7324.7324.5124.5123.113,900
Jun 20, 202424.8324.8824.3724.6023.1935,300
Jun 18, 202424.7025.0624.6924.9323.5148,300
Jun 17, 202424.5624.6624.3724.4923.0949,700
Jun 14, 202424.5524.6824.5024.5723.1719,000
Jun 13, 202425.3625.3724.8024.8223.4022,200
Jun 12, 202425.7625.8225.4025.4223.9729,300
Jun 11, 202426.2626.3225.6725.7124.246,600
Jun 10, 202426.3026.3826.2526.2524.755,700
Jun 7, 202426.3426.3426.2526.2724.774,300
Jun 6, 202426.4026.4226.2426.3524.849,500
Jun 5, 202426.5126.5826.4026.4524.943,200
Jun 4, 202426.6126.6126.3226.4424.9329,200
Jun 3, 202427.0627.1626.6827.0225.4831,800
May 31, 202426.9026.9026.4926.7025.1710,200
May 30, 202426.6626.9826.4926.8025.2713,700
May 29, 202426.8026.9026.5026.5925.0711,200
May 28, 202427.0827.1626.9526.9625.4220,400
May 24, 202426.9627.0526.8026.8825.3410,300
May 23, 202427.1427.1626.8526.9525.4116,600
May 22, 202427.5627.6127.0427.1025.5538,800
May 21, 202427.8428.0827.6927.8726.2826,200
May 20, 202427.5227.8427.4127.7426.1631,700
May 17, 202427.2527.6627.2527.5525.9813,000
May 16, 202427.1027.4127.1027.2825.7210,500
May 15, 202426.8727.3426.8727.2325.6728,100
May 14, 202426.4227.0426.4227.0425.5014,300
May 13, 202426.1726.5826.1726.4724.9613,500
May 10, 202426.2726.6526.2126.4624.9514,600
May 9, 202426.1526.3526.1526.2424.747,800
May 8, 202425.9026.1825.9026.0524.566,900
May 7, 202425.9926.1925.9526.0924.6023,400
May 6, 202426.0326.3226.0226.3224.8215,400
May 3, 202426.1426.3225.7925.8224.3418,000
May 2, 202425.5925.8925.4425.8324.3521,500
May 1, 202425.5925.8825.3725.6324.1714,400
Apr 30, 202426.0826.2125.5525.5924.1368,700
Apr 29, 202425.7826.2425.7826.2124.7110,400
Apr 26, 202425.1525.7525.1525.5324.0771,000
Apr 25, 202424.9525.1024.5025.1023.6711,500
Apr 24, 202425.1925.2925.1025.1023.678,600
Apr 23, 202425.2525.4625.2525.4624.015,400
Apr 22, 202424.9225.5224.8025.2823.8434,600
Apr 19, 202424.5525.1824.5525.0323.6035,600
Apr 18, 202425.3425.3424.6924.6923.2815,800
Apr 17, 202425.5325.6425.2325.2523.8112,200
Apr 16, 202425.4525.6025.2625.4924.0316,500
Apr 15, 202426.5126.5125.6325.6924.2230,400
Apr 12, 202426.6526.7826.3126.4024.8916,900
Apr 11, 202426.9227.0526.5527.0125.4710,800
Apr 10, 202426.9527.2826.5926.6625.1448,500
Apr 9, 202426.9927.3426.9227.2725.7116,000
Apr 8, 202426.8726.9226.7026.9225.3822,600
Apr 5, 202426.9326.9726.6326.7825.257,800
Apr 4, 202426.6226.9926.2126.7025.1714,100
Apr 3, 202426.0026.3925.9026.3824.8755,100
Apr 2, 202425.3425.8625.2825.8424.3616,600

Related Tickers