Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,966.93 +2,651.39 (+4.47%) CMC Crypto 200
1,341.75 +64.77 (+5.07%)
Global X MSCI Colombia ETF (GXG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 26.14 | 26.32 | 25.79 | 25.91 | 25.91 | 10,172 |
| 02 May 2024 | 25.59 | 25.89 | 25.44 | 25.83 | 25.83 | 21,500 |
| 01 May 2024 | 25.59 | 25.88 | 25.37 | 25.63 | 25.63 | 14,400 |
| 30 Apr 2024 | 26.08 | 26.21 | 25.55 | 25.59 | 25.59 | 68,700 |
| 29 Apr 2024 | 25.78 | 26.24 | 25.78 | 26.21 | 26.21 | 10,400 |
| 26 Apr 2024 | 25.15 | 25.75 | 25.15 | 25.53 | 25.53 | 71,000 |
| 25 Apr 2024 | 24.95 | 25.10 | 24.50 | 25.10 | 25.10 | 11,500 |
| 24 Apr 2024 | 25.19 | 25.29 | 25.10 | 25.10 | 25.10 | 8,600 |
| 23 Apr 2024 | 25.25 | 25.46 | 25.25 | 25.46 | 25.46 | 5,400 |
| 22 Apr 2024 | 24.92 | 25.52 | 24.80 | 25.28 | 25.28 | 34,600 |
| 19 Apr 2024 | 24.55 | 25.18 | 24.55 | 25.03 | 25.03 | 35,600 |
| 18 Apr 2024 | 25.34 | 25.34 | 24.69 | 24.69 | 24.69 | 15,800 |
| 17 Apr 2024 | 25.53 | 25.64 | 25.23 | 25.25 | 25.25 | 12,200 |
| 16 Apr 2024 | 25.45 | 25.60 | 25.26 | 25.49 | 25.49 | 16,500 |
| 15 Apr 2024 | 26.51 | 26.51 | 25.63 | 25.69 | 25.69 | 30,400 |
| 12 Apr 2024 | 26.65 | 26.78 | 26.31 | 26.40 | 26.40 | 16,900 |
| 11 Apr 2024 | 26.92 | 27.05 | 26.55 | 27.01 | 27.01 | 10,800 |
| 10 Apr 2024 | 26.95 | 27.28 | 26.59 | 26.66 | 26.66 | 48,500 |
| 09 Apr 2024 | 26.99 | 27.34 | 26.92 | 27.27 | 27.27 | 16,000 |
| 08 Apr 2024 | 26.87 | 26.92 | 26.70 | 26.92 | 26.92 | 22,600 |
| 05 Apr 2024 | 26.93 | 26.97 | 26.63 | 26.78 | 26.78 | 7,800 |
| 04 Apr 2024 | 26.62 | 26.99 | 26.21 | 26.70 | 26.70 | 14,100 |
| 03 Apr 2024 | 26.00 | 26.39 | 25.90 | 26.38 | 26.38 | 55,100 |
| 02 Apr 2024 | 25.34 | 25.86 | 25.28 | 25.84 | 25.84 | 16,600 |
| 01 Apr 2024 | 25.38 | 25.39 | 24.96 | 25.20 | 25.20 | 64,700 |
| 28 Mar 2024 | 24.99 | 25.23 | 24.98 | 25.23 | 25.23 | 91,700 |
| 27 Mar 2024 | 24.85 | 25.09 | 24.85 | 25.07 | 25.07 | 9,100 |
| 26 Mar 2024 | 24.76 | 24.84 | 24.61 | 24.71 | 24.71 | 4,700 |
| 25 Mar 2024 | 24.76 | 24.80 | 24.49 | 24.65 | 24.65 | 6,000 |
| 22 Mar 2024 | 24.47 | 24.53 | 24.21 | 24.53 | 24.53 | 11,400 |
| 21 Mar 2024 | 24.20 | 24.44 | 24.19 | 24.34 | 24.34 | 13,600 |
| 20 Mar 2024 | 24.10 | 24.33 | 24.09 | 24.28 | 24.28 | 3,900 |
| 19 Mar 2024 | 23.75 | 24.24 | 23.75 | 24.22 | 24.22 | 10,500 |
| 18 Mar 2024 | 23.81 | 24.20 | 23.81 | 24.16 | 24.16 | 17,300 |
| 15 Mar 2024 | 23.85 | 23.91 | 23.72 | 23.87 | 23.87 | 32,600 |
| 14 Mar 2024 | 23.75 | 23.82 | 23.68 | 23.72 | 23.72 | 31,500 |
| 13 Mar 2024 | 23.67 | 23.74 | 23.58 | 23.73 | 23.73 | 13,200 |
| 12 Mar 2024 | 23.65 | 23.76 | 23.50 | 23.50 | 23.50 | 12,700 |
| 11 Mar 2024 | 23.75 | 23.88 | 23.63 | 23.82 | 23.82 | 32,600 |
| 08 Mar 2024 | 23.87 | 23.94 | 23.66 | 23.80 | 23.80 | 17,900 |
| 07 Mar 2024 | 23.64 | 23.93 | 23.64 | 23.83 | 23.83 | 4,300 |
| 06 Mar 2024 | 23.44 | 23.74 | 23.44 | 23.74 | 23.74 | 25,300 |
| 05 Mar 2024 | 23.22 | 23.37 | 23.20 | 23.29 | 23.29 | 15,500 |
| 04 Mar 2024 | 23.25 | 23.37 | 23.12 | 23.31 | 23.31 | 16,200 |
| 01 Mar 2024 | 23.21 | 23.38 | 22.94 | 23.23 | 23.23 | 25,400 |
| 29 Feb 2024 | 23.42 | 23.46 | 23.32 | 23.42 | 23.42 | 18,100 |
| 28 Feb 2024 | 23.31 | 23.37 | 23.29 | 23.29 | 23.29 | 6,200 |
| 27 Feb 2024 | 23.15 | 23.44 | 23.15 | 23.31 | 23.31 | 9,800 |
| 26 Feb 2024 | 23.14 | 23.21 | 23.04 | 23.20 | 23.20 | 32,000 |
| 23 Feb 2024 | 22.90 | 23.20 | 22.86 | 23.17 | 23.17 | 15,300 |
| 22 Feb 2024 | 22.91 | 23.15 | 22.74 | 23.06 | 23.06 | 15,500 |
| 21 Feb 2024 | 22.59 | 22.97 | 22.58 | 22.96 | 22.96 | 21,500 |
| 20 Feb 2024 | 22.70 | 22.70 | 22.42 | 22.54 | 22.54 | 17,000 |
| 16 Feb 2024 | 22.63 | 22.97 | 22.63 | 22.85 | 22.85 | 41,800 |
| 15 Feb 2024 | 22.52 | 22.72 | 22.51 | 22.72 | 22.72 | 22,700 |
| 14 Feb 2024 | 22.61 | 22.67 | 22.37 | 22.43 | 22.43 | 18,100 |
| 13 Feb 2024 | 22.81 | 22.81 | 22.54 | 22.61 | 22.61 | 16,200 |
| 12 Feb 2024 | 22.85 | 22.95 | 22.75 | 22.83 | 22.83 | 32,400 |
| 09 Feb 2024 | 23.10 | 23.10 | 22.73 | 22.81 | 22.81 | 57,200 |
| 08 Feb 2024 | 22.99 | 23.33 | 22.95 | 23.09 | 23.09 | 98,800 |
| 07 Feb 2024 | 23.10 | 23.22 | 22.94 | 23.09 | 23.09 | 193,900 |
| 06 Feb 2024 | 23.08 | 23.35 | 22.98 | 23.07 | 23.07 | 48,200 |
| 05 Feb 2024 | 22.85 | 23.29 | 22.72 | 22.97 | 22.97 | 103,700 |
| 02 Feb 2024 | 23.39 | 23.50 | 23.06 | 23.12 | 23.12 | 27,500 |
| 01 Feb 2024 | 23.63 | 23.75 | 23.56 | 23.75 | 23.75 | 14,600 |
| 31 Jan 2024 | 23.73 | 23.73 | 23.47 | 23.64 | 23.64 | 9,100 |
| 30 Jan 2024 | 23.64 | 23.67 | 23.52 | 23.52 | 23.52 | 13,000 |
| 29 Jan 2024 | 23.74 | 23.74 | 23.46 | 23.70 | 23.70 | 16,300 |
| 26 Jan 2024 | 23.47 | 23.64 | 23.37 | 23.64 | 23.64 | 10,600 |
| 25 Jan 2024 | 23.42 | 23.49 | 23.05 | 23.29 | 23.29 | 45,100 |
| 24 Jan 2024 | 23.50 | 23.52 | 23.08 | 23.15 | 23.15 | 178,000 |
| 23 Jan 2024 | 23.65 | 23.66 | 23.30 | 23.41 | 23.41 | 24,200 |
| 22 Jan 2024 | 23.60 | 23.73 | 23.44 | 23.73 | 23.73 | 10,300 |
| 19 Jan 2024 | 23.49 | 23.68 | 23.42 | 23.51 | 23.51 | 38,300 |
| 18 Jan 2024 | 23.71 | 23.72 | 23.48 | 23.58 | 23.58 | 13,800 |
| 17 Jan 2024 | 23.61 | 23.88 | 23.29 | 23.67 | 23.67 | 51,600 |
| 16 Jan 2024 | 24.08 | 24.12 | 23.78 | 23.78 | 23.78 | 10,500 |
| 12 Jan 2024 | 24.23 | 24.23 | 23.99 | 24.03 | 24.03 | 10,600 |
| 11 Jan 2024 | 23.97 | 24.17 | 23.93 | 24.13 | 24.13 | 38,300 |
| 10 Jan 2024 | 24.34 | 24.34 | 23.84 | 23.95 | 23.95 | 27,200 |
| 09 Jan 2024 | 24.20 | 24.38 | 23.85 | 24.31 | 24.31 | 42,400 |
| 08 Jan 2024 | 24.39 | 24.65 | 24.32 | 24.36 | 24.36 | 62,300 |
| 05 Jan 2024 | 23.82 | 24.57 | 23.68 | 24.44 | 24.44 | 121,200 |
| 04 Jan 2024 | 23.23 | 23.69 | 23.19 | 23.57 | 23.57 | 24,400 |
| 03 Jan 2024 | 22.70 | 23.23 | 22.63 | 23.01 | 23.01 | 52,700 |
| 02 Jan 2024 | 22.97 | 23.36 | 22.90 | 23.28 | 23.28 | 65,500 |
| 29 Dec 2023 | 23.45 | 23.45 | 22.90 | 23.10 | 23.10 | 70,100 |
| 28 Dec 2023 | 23.30 | 23.34 | 22.94 | 23.03 | 23.03 | 99,600 |
| 28 Dec 2023 | 1.194 Dividend | |||||
| 27 Dec 2023 | 24.19 | 24.35 | 24.12 | 24.32 | 23.13 | 30,000 |
| 26 Dec 2023 | 23.44 | 24.16 | 23.44 | 24.12 | 22.94 | 23,900 |
| 22 Dec 2023 | 23.19 | 23.40 | 23.00 | 23.39 | 22.24 | 16,000 |
| 21 Dec 2023 | 23.06 | 23.19 | 22.94 | 23.10 | 21.97 | 53,600 |
| 20 Dec 2023 | 23.11 | 23.35 | 22.98 | 22.98 | 21.85 | 25,300 |
| 19 Dec 2023 | 23.00 | 23.17 | 22.80 | 22.99 | 21.86 | 62,500 |
| 18 Dec 2023 | 22.90 | 23.33 | 22.90 | 23.03 | 21.90 | 19,200 |
| 15 Dec 2023 | 22.92 | 22.93 | 22.71 | 22.88 | 21.76 | 11,200 |
| 14 Dec 2023 | 22.50 | 22.90 | 22.45 | 22.89 | 21.77 | 24,500 |
| 13 Dec 2023 | 21.97 | 22.46 | 21.85 | 22.45 | 21.35 | 19,500 |
| 12 Dec 2023 | 22.06 | 22.06 | 21.65 | 21.86 | 20.79 | 22,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.