Global X MSCI Colombia ETF

GXG
🏛️ usa →
33.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 22.65 22.82 22.64 22.80 0.0M
2024-12-30 22.67 22.67 22.51 22.60 0.0M
2024-12-27 23.67 23.67 23.50 23.64 0.0M
2024-12-26 23.61 23.75 23.60 23.67 0.0M
2024-12-24 23.41 23.84 23.41 23.76 0.0M
2024-12-23 23.47 23.50 23.28 23.29 0.0M
2024-12-20 23.50 23.67 23.41 23.44 0.0M
2024-12-19 23.43 23.51 23.24 23.36 0.0M
2024-12-18 24.08 24.08 23.43 23.49 0.0M
2024-12-17 24.09 24.09 23.86 24.03 0.0M
2024-12-16 24.28 24.39 24.07 24.07 0.0M
2024-12-13 24.16 24.28 24.13 24.18 0.0M
2024-12-12 24.41 24.52 24.30 24.30 0.0M
2024-12-11 24.16 24.48 24.16 24.42 0.0M
2024-12-10 24.11 24.35 24.11 24.17 0.0M
2024-12-09 24.15 24.25 23.98 24.21 0.1M
2024-12-06 24.21 24.21 23.85 24.03 0.0M
2024-12-05 24.00 24.31 24.00 24.22 0.0M
2024-12-04 24.09 24.16 23.89 23.93 0.0M
2024-12-03 23.86 24.23 23.83 24.00 0.0M
2024-12-02 23.68 23.92 23.61 23.88 0.1M
2024-11-29 23.75 24.10 23.75 23.90 0.0M
2024-11-27 23.75 24.05 23.74 24.04 0.0M
2024-11-26 23.91 23.98 23.72 23.86 0.0M
2024-11-25 23.98 24.15 23.70 24.08 0.0M
2024-11-22 23.64 23.86 23.56 23.70 0.0M
2024-11-21 23.60 23.93 23.48 23.70 0.0M
2024-11-20 23.19 23.66 23.17 23.52 0.0M
2024-11-19 23.34 23.48 23.21 23.36 0.0M
2024-11-18 22.93 23.40 22.93 23.34 0.0M
2024-11-15 22.67 22.93 22.66 22.88 0.0M
2024-11-14 22.61 22.81 22.46 22.65 0.0M
2024-11-13 22.73 22.82 22.30 22.40 0.0M
2024-11-12 23.00 23.05 22.63 22.82 0.0M
2024-11-11 23.10 23.33 23.03 23.13 0.0M
2024-11-08 23.13 23.32 22.96 23.14 0.0M
2024-11-07 23.48 23.48 23.25 23.44 0.0M
2024-11-06 22.95 23.15 22.85 23.08 0.0M
2024-11-05 23.13 23.28 22.92 23.01 0.0M
2024-11-04 22.96 23.00 22.90 22.95 0.0M
2024-11-01 23.03 23.19 22.69 22.78 0.1M
2024-10-31 23.00 23.25 22.84 22.91 0.0M
2024-10-30 22.98 23.03 22.87 22.91 0.0M
2024-10-29 23.28 23.28 22.90 23.01 0.1M
2024-10-28 23.26 23.31 23.15 23.24 0.0M
2024-10-25 23.24 23.41 23.24 23.41 0.0M
2024-10-24 23.13 23.23 23.11 23.21 0.0M
2024-10-23 23.68 23.80 23.10 23.21 0.0M
2024-10-22 23.97 23.97 23.77 23.89 0.0M
2024-10-21 23.99 24.10 23.77 23.98 0.0M
2024-10-18 23.89 23.97 23.70 23.97 0.0M
2024-10-17 23.44 23.63 23.28 23.63 0.0M
2024-10-16 23.52 23.62 23.36 23.39 0.0M
2024-10-15 23.56 23.71 23.38 23.66 0.0M
2024-10-14 23.65 23.73 23.50 23.73 0.0M
2024-10-11 23.53 23.75 23.45 23.66 0.0M
2024-10-10 23.39 23.56 23.37 23.52 0.0M
2024-10-09 23.21 23.49 23.14 23.49 0.0M
2024-10-08 23.34 23.43 23.21 23.43 0.0M
2024-10-07 23.64 23.72 23.46 23.52 0.0M
2024-10-04 23.45 23.55 23.42 23.48 0.0M
2024-10-03 23.31 23.44 23.08 23.43 0.0M
2024-10-02 23.44 23.55 23.43 23.43 0.0M
2024-10-01 23.46 23.54 23.16 23.54 0.0M
2024-09-30 23.64 23.64 23.39 23.49 0.0M
2024-09-27 23.83 23.91 23.61 23.63 0.0M
2024-09-26 23.62 23.83 23.33 23.83 0.0M
2024-09-25 23.66 23.66 23.44 23.45 0.0M
2024-09-24 23.99 23.99 23.71 23.74 0.0M
2024-09-23 23.44 23.60 23.33 23.44 0.0M
2024-09-20 23.08 23.30 23.08 23.22 0.0M
2024-09-19 23.19 23.34 23.08 23.30 0.0M
2024-09-18 23.26 23.31 23.10 23.17 0.0M
2024-09-17 23.20 23.20 23.01 23.13 0.0M
2024-09-16 23.41 23.41 22.87 23.11 0.0M
2024-09-13 23.31 23.57 23.23 23.39 0.0M
2024-09-12 22.69 23.05 22.61 23.05 0.0M
2024-09-11 22.70 22.74 22.30 22.63 0.0M
2024-09-10 22.84 22.84 22.35 22.47 0.0M
2024-09-09 23.27 23.27 22.88 22.91 0.0M
2024-09-06 23.76 23.79 23.05 23.29 0.0M
2024-09-05 23.69 23.72 23.39 23.50 0.0M
2024-09-04 23.48 23.55 23.34 23.55 0.0M
2024-09-03 23.86 23.86 23.49 23.49 0.0M
2024-08-30 23.92 23.92 23.47 23.74 0.0M
2024-08-29 24.02 24.07 23.87 23.99 0.0M
2024-08-28 24.52 24.65 24.15 24.19 0.0M
2024-08-27 24.63 24.73 24.56 24.58 0.0M
2024-08-26 24.58 24.77 24.56 24.75 0.0M
2024-08-23 24.53 24.65 24.53 24.60 0.0M
2024-08-22 24.73 24.73 24.44 24.45 0.0M
2024-08-21 24.99 24.99 24.70 24.70 0.0M
2024-08-20 25.10 25.10 24.77 24.78 0.0M
2024-08-19 24.80 25.10 24.72 24.98 0.0M
2024-08-16 25.00 25.00 24.72 24.73 0.0M
2024-08-15 24.85 25.03 24.85 25.03 0.0M
2024-08-14 24.67 24.91 24.56 24.91 0.1M
2024-08-13 24.38 24.85 24.38 24.72 0.0M
2024-08-12 24.00 24.45 24.00 24.27 0.0M
2024-08-09 23.85 23.89 23.72 23.89 0.0M
2024-08-08 23.44 23.85 23.38 23.72 0.1M
2024-08-07 23.60 23.60 23.00 23.12 0.0M
2024-08-06 23.08 23.34 23.05 23.13 0.0M
2024-08-05 22.62 23.00 22.46 22.98 0.0M
2024-08-02 23.88 23.93 23.33 23.45 0.0M
2024-08-01 24.64 24.64 23.80 23.98 0.0M
2024-07-31 24.58 24.76 24.33 24.72 0.0M
2024-07-30 24.34 24.42 24.19 24.31 0.0M
2024-07-29 24.67 24.67 24.38 24.40 0.0M
2024-07-26 24.90 24.98 24.73 24.75 0.0M
2024-07-25 24.60 24.79 24.54 24.75 0.0M
2024-07-24 25.03 25.03 24.57 24.59 0.0M
2024-07-23 24.98 25.14 24.95 25.13 0.0M
2024-07-22 25.01 25.32 24.87 25.18 0.0M
2024-07-19 24.78 25.10 24.78 24.91 0.0M
2024-07-18 25.30 25.30 24.65 24.84 0.0M
2024-07-17 25.62 25.62 25.33 25.33 0.0M
2024-07-16 25.94 25.94 25.37 25.43 0.0M
2024-07-15 25.71 25.86 25.66 25.74 0.0M
2024-07-12 25.66 25.86 25.66 25.86 0.0M
2024-07-11 25.53 25.70 25.44 25.54 0.0M
2024-07-10 25.29 25.59 25.21 25.46 0.0M
2024-07-09 25.31 25.31 25.06 25.06 0.0M
2024-07-08 25.21 25.30 25.04 25.04 0.0M
2024-07-05 25.06 25.12 24.89 25.04 0.0M
2024-07-03 24.95 25.24 24.90 24.90 0.0M
2024-07-02 24.47 24.76 24.47 24.76 0.0M
2024-07-01 24.60 24.82 24.44 24.59 0.0M
2024-06-28 24.41 24.73 24.41 24.62 0.0M
2024-06-27 24.58 24.65 24.41 24.55 0.0M
2024-06-26 24.76 24.98 24.76 24.98 0.0M
2024-06-25 25.21 25.21 24.86 24.90 0.0M
2024-06-24 24.68 25.18 24.61 25.17 0.0M
2024-06-21 24.73 24.73 24.51 24.51 0.0M
2024-06-20 24.83 24.88 24.37 24.60 0.0M
2024-06-18 24.70 25.06 24.69 24.93 0.0M
2024-06-17 24.56 24.66 24.37 24.49 0.0M
2024-06-14 24.55 24.68 24.50 24.57 0.0M
2024-06-13 25.36 25.37 24.80 24.82 0.0M
2024-06-12 25.76 25.82 25.40 25.42 0.0M
2024-06-11 26.26 26.32 25.67 25.71 0.0M
2024-06-10 26.30 26.38 26.25 26.25 0.0M
2024-06-07 26.34 26.34 26.25 26.27 0.0M
2024-06-06 26.40 26.42 26.24 26.35 0.0M
2024-06-05 26.51 26.58 26.40 26.45 0.0M
2024-06-04 26.61 26.61 26.32 26.44 0.0M
2024-06-03 27.06 27.16 26.68 27.02 0.0M
2024-05-31 26.90 26.90 26.49 26.70 0.0M
2024-05-30 26.66 26.98 26.49 26.80 0.0M
2024-05-29 26.80 26.90 26.50 26.59 0.0M
2024-05-28 27.08 27.16 26.95 26.96 0.0M
2024-05-24 26.96 27.05 26.80 26.88 0.0M
2024-05-23 27.14 27.16 26.85 26.95 0.0M
2024-05-22 27.56 27.61 27.04 27.10 0.0M
2024-05-21 27.84 28.08 27.69 27.87 0.0M
2024-05-20 27.52 27.84 27.41 27.74 0.0M
2024-05-17 27.25 27.66 27.25 27.55 0.0M
2024-05-16 27.10 27.41 27.10 27.28 0.0M
2024-05-15 26.87 27.34 26.87 27.23 0.0M
2024-05-14 26.42 27.04 26.42 27.04 0.0M
2024-05-13 26.17 26.58 26.17 26.47 0.0M
2024-05-10 26.27 26.65 26.21 26.46 0.0M
2024-05-09 26.15 26.35 26.15 26.24 0.0M
2024-05-08 25.90 26.18 25.90 26.05 0.0M
2024-05-07 25.99 26.19 25.95 26.09 0.0M
2024-05-06 26.03 26.32 26.02 26.32 0.0M
2024-05-03 26.14 26.32 25.79 25.82 0.0M
2024-05-02 25.59 25.89 25.44 25.83 0.0M
2024-05-01 25.59 25.88 25.37 25.63 0.0M
2024-04-30 26.08 26.21 25.55 25.59 0.1M
2024-04-29 25.78 26.24 25.78 26.21 0.0M
2024-04-26 25.15 25.75 25.15 25.53 0.1M
2024-04-25 24.95 25.10 24.50 25.10 0.0M
2024-04-24 25.19 25.29 25.10 25.10 0.0M
2024-04-23 25.25 25.46 25.25 25.46 0.0M
2024-04-22 24.92 25.52 24.80 25.28 0.0M
2024-04-19 24.55 25.18 24.55 25.03 0.0M
2024-04-18 25.34 25.34 24.69 24.69 0.0M
2024-04-17 25.53 25.64 25.23 25.25 0.0M
2024-04-16 25.45 25.60 25.26 25.49 0.0M
2024-04-15 26.51 26.51 25.63 25.69 0.0M
2024-04-12 26.65 26.78 26.31 26.40 0.0M
2024-04-11 26.92 27.05 26.55 27.01 0.0M
2024-04-10 26.95 27.28 26.59 26.66 0.0M
2024-04-09 26.99 27.34 26.92 27.27 0.0M
2024-04-08 26.87 26.92 26.70 26.92 0.0M
2024-04-05 26.93 26.97 26.63 26.78 0.0M
2024-04-04 26.62 26.99 26.21 26.70 0.0M
2024-04-03 26.00 26.39 25.90 26.38 0.1M
2024-04-02 25.34 25.86 25.28 25.84 0.0M
2024-04-01 25.38 25.39 24.96 25.20 0.1M
2024-03-28 24.99 25.23 24.98 25.23 0.1M
2024-03-27 24.85 25.09 24.85 25.07 0.0M
2024-03-26 24.76 24.84 24.61 24.71 0.0M
2024-03-25 24.76 24.80 24.49 24.65 0.0M
2024-03-22 24.47 24.53 24.21 24.53 0.0M
2024-03-21 24.20 24.44 24.19 24.34 0.0M
2024-03-20 24.10 24.33 24.09 24.28 0.0M
2024-03-19 23.75 24.24 23.75 24.22 0.0M
2024-03-18 23.81 24.20 23.81 24.16 0.0M
2024-03-15 23.85 23.91 23.72 23.87 0.0M
2024-03-14 23.75 23.82 23.68 23.72 0.0M
2024-03-13 23.67 23.74 23.58 23.73 0.0M
2024-03-12 23.65 23.76 23.50 23.50 0.0M
2024-03-11 23.75 23.88 23.63 23.82 0.0M
2024-03-08 23.87 23.94 23.66 23.80 0.0M
2024-03-07 23.64 23.93 23.64 23.83 0.0M
2024-03-06 23.44 23.74 23.44 23.74 0.0M
2024-03-05 23.22 23.37 23.20 23.29 0.0M
2024-03-04 23.25 23.37 23.12 23.31 0.0M
2024-03-01 23.21 23.38 22.94 23.23 0.0M
2024-02-29 23.42 23.46 23.32 23.42 0.0M
2024-02-28 23.31 23.37 23.29 23.29 0.0M
2024-02-27 23.15 23.44 23.15 23.31 0.0M
2024-02-26 23.14 23.21 23.04 23.20 0.0M
2024-02-23 22.90 23.20 22.86 23.17 0.0M
2024-02-22 22.91 23.15 22.74 23.06 0.0M
2024-02-21 22.59 22.97 22.58 22.96 0.0M
2024-02-20 22.70 22.70 22.42 22.54 0.0M
2024-02-16 22.63 22.97 22.63 22.85 0.0M
2024-02-15 22.52 22.72 22.51 22.72 0.0M
2024-02-14 22.61 22.67 22.37 22.43 0.0M
2024-02-13 22.81 22.81 22.54 22.61 0.0M
2024-02-12 22.85 22.95 22.75 22.83 0.0M
2024-02-09 23.10 23.10 22.73 22.81 0.1M
2024-02-08 22.99 23.33 22.95 23.09 0.1M
2024-02-07 23.10 23.22 22.94 23.09 0.2M
2024-02-06 23.08 23.35 22.98 23.07 0.0M
2024-02-05 22.85 23.29 22.72 22.97 0.1M
2024-02-02 23.39 23.50 23.06 23.12 0.0M
2024-02-01 23.63 23.75 23.56 23.75 0.0M
2024-01-31 23.73 23.73 23.47 23.64 0.0M
2024-01-30 23.64 23.67 23.52 23.52 0.0M
2024-01-29 23.74 23.74 23.46 23.70 0.0M
2024-01-26 23.47 23.64 23.37 23.64 0.0M
2024-01-25 23.42 23.49 23.05 23.29 0.0M
2024-01-24 23.50 23.52 23.08 23.15 0.2M
2024-01-23 23.65 23.66 23.30 23.41 0.0M
2024-01-22 23.60 23.73 23.44 23.73 0.0M
2024-01-19 23.49 23.68 23.42 23.51 0.0M
2024-01-18 23.71 23.72 23.48 23.58 0.0M
2024-01-17 23.61 23.88 23.29 23.67 0.1M
2024-01-16 24.08 24.12 23.78 23.78 0.0M
2024-01-12 24.23 24.23 23.99 24.03 0.0M
2024-01-11 23.97 24.17 23.93 24.13 0.0M
2024-01-10 24.34 24.34 23.84 23.95 0.0M
2024-01-09 24.20 24.38 23.85 24.31 0.0M
2024-01-08 24.39 24.65 24.32 24.36 0.1M
2024-01-05 23.82 24.57 23.68 24.44 0.1M
2024-01-04 23.23 23.69 23.19 23.57 0.0M
2024-01-03 22.70 23.23 22.63 23.01 0.1M
2024-01-02 22.97 23.36 22.90 23.28 0.1M