Historical Data for Global X MSCI Colombia (GXG)

$ 23.89   0.76 (+3.29%) Volume: 3.8k 12:18 PM EDT Jun 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/02/20 23.52 24.0399 23.52 23.89 3.8k 0.76 3.29% 23.89 90.25k 20
06/01/20 22.53 23.41 22.53 23.13 3.38k 0.6149 2.73% 23.13 77.53k 43
05/29/20 22.812 22.86 22.215 22.5151 5.04k -0.3349 -1.47% 22.5151 113.22k 54
05/28/20 22.9758 22.9758 22.36 22.85 7.12k 0.3065 1.36% 22.85 161.49k 59
05/27/20 22.02 22.5435 22.02 22.5435 1.84k 0.2335 1.05% 22.5435 40.87k 39
05/26/20 22.39 22.56 22.30 22.31 7.72k 0.2517 1.14% 22.31 173.25k 54
05/22/20 21.97 22.09 21.88 22.0583 1.52k 0.0383 0.17% 22.0583 33.37k 24
05/21/20 22.34 22.34 22.02 22.02 2.01k 0.1505 0.69% 22.02 44.6k 25
05/20/20 21.41 22.02 21.41 21.8695 3.64k 0.56 2.63% 21.8695 79.11k 24
05/19/20 21.48 21.755 21.18 21.3095 17.56k -0.0597 -0.28% 21.3095 375.14k 54
05/18/20 21.112 21.94 21.112 21.3692 9.76k 0.6792 3.28% 21.3692 211.71k 67
05/15/20 20.12 20.795 20.12 20.69 4.91k 0.25 1.22% 20.69 100.64k 35
05/14/20 20.545 20.73 20.44 20.44 3.73k -0.05 -0.24% 20.44 76.49k 36
05/13/20 21.48 21.48 20.37 20.49 5.61k -1.31 -6.01% 20.49 117.29k 63
05/12/20 22.07 22.09 21.80 21.80 5.73k -0.42 -1.89% 21.80 125.94k 56
05/11/20 22.55 22.55 21.87 22.22 4.12k -0.30 -1.33% 22.22 91.52k 55
05/08/20 22.00 22.64 22.00 22.52 2.71k 0.5971 2.72% 22.52 60.44k 38
05/07/20 21.89 22.0615 21.27 21.9229 26.46k 0.2779 1.28% 21.9229 575.03k 157
05/06/20 21.92 21.99 21.2722 21.645 15.14k -0.3364 -1.53% 21.645 332.23k 121
05/05/20 21.50 22.53 21.50 21.9814 7.34k 0.0984 0.45% 21.9814 161.18k 86
05/04/20 21.27 21.883 21.27 21.883 3.2k 0.613 2.88% 21.883 68.89k 53