Global X MSCI Greece ETF

GREK
🏛️ usa →
63.82
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
2022-12-30 26.57 26.74 26.48 26.64 0.0M
2022-12-29 26.40 26.62 26.34 26.56 0.0M
2022-12-28 27.25 27.26 26.87 26.90 0.0M
2022-12-27 27.17 27.26 27.06 27.14 0.0M
2022-12-23 26.96 27.25 26.91 27.18 0.0M
2022-12-22 27.05 27.05 26.68 27.00 0.0M
2022-12-21 27.08 27.33 27.08 27.28 0.0M
2022-12-20 26.90 27.05 26.88 26.98 0.0M
2022-12-19 26.95 26.99 26.77 26.77 0.0M
2022-12-16 26.68 26.87 26.65 26.81 0.0M
2022-12-15 27.11 27.11 26.95 27.04 0.0M
2022-12-14 27.06 27.35 27.06 27.13 0.1M
2022-12-13 27.09 27.25 26.50 26.80 0.1M
2022-12-12 26.58 26.84 26.56 26.74 0.0M
2022-12-09 26.60 26.80 26.49 26.53 0.0M
2022-12-08 26.50 26.78 26.50 26.71 0.0M
2022-12-07 26.32 26.56 26.30 26.44 0.0M
2022-12-06 26.12 26.18 25.89 25.99 0.0M
2022-12-05 26.42 26.50 26.05 26.05 0.0M
2022-12-02 26.25 26.50 26.11 26.45 0.0M
2022-12-01 26.79 27.00 26.73 26.91 0.0M
2022-11-30 26.27 26.51 26.00 26.51 0.0M
2022-11-29 25.96 26.28 25.96 26.16 0.0M
2022-11-28 26.32 26.41 25.90 25.90 0.0M
2022-11-25 26.32 26.60 26.32 26.54 0.0M
2022-11-23 25.98 26.15 25.82 26.15 0.0M
2022-11-22 25.59 25.88 25.59 25.88 0.0M
2022-11-21 25.16 25.47 25.16 25.45 0.0M
2022-11-18 25.47 25.58 25.45 25.53 0.0M
2022-11-17 25.19 25.61 25.19 25.49 0.0M
2022-11-16 25.60 25.60 25.45 25.55 0.0M
2022-11-15 26.02 26.15 25.66 25.78 0.0M
2022-11-14 25.78 25.94 25.66 25.72 0.0M
2022-11-11 25.81 25.99 25.59 25.97 0.0M
2022-11-10 25.58 25.75 25.38 25.75 0.0M
2022-11-09 24.88 25.13 24.71 24.85 0.0M
2022-11-08 24.91 25.17 24.81 25.02 0.0M
2022-11-07 24.81 25.10 24.75 24.98 0.0M
2022-11-04 24.24 24.59 24.12 24.57 0.0M
2022-11-03 23.47 23.66 23.34 23.55 0.0M
2022-11-02 24.00 24.35 23.70 23.70 0.1M
2022-11-01 24.15 24.15 23.83 24.01 0.0M
2022-10-31 23.87 24.07 23.85 24.01 0.0M
2022-10-28 24.00 24.11 23.96 24.11 0.0M
2022-10-27 24.00 24.19 23.91 23.98 0.0M
2022-10-26 24.02 24.42 24.02 24.27 0.0M
2022-10-25 23.77 24.00 23.75 24.00 0.0M
2022-10-24 23.72 23.85 23.58 23.79 0.0M
2022-10-21 23.21 23.65 23.19 23.65 0.0M
2022-10-20 23.25 23.51 23.18 23.24 0.0M
2022-10-19 23.11 23.32 22.97 23.05 0.0M
2022-10-18 23.36 23.42 23.05 23.13 0.0M
2022-10-17 22.86 23.07 22.86 22.97 0.0M
2022-10-14 22.65 22.71 22.10 22.17 0.0M
2022-10-13 21.91 22.82 21.91 22.78 0.0M
2022-10-12 21.87 21.98 21.83 21.84 0.0M
2022-10-11 21.70 22.00 21.62 21.74 0.0M
2022-10-10 21.79 21.83 21.64 21.78 0.0M
2022-10-07 22.05 22.14 21.81 21.86 0.0M
2022-10-06 22.11 22.28 22.01 22.06 0.0M
2022-10-05 22.33 22.59 22.18 22.52 0.0M
2022-10-04 22.41 22.77 22.41 22.70 0.0M
2022-10-03 21.55 21.96 21.49 21.85 0.0M
2022-09-30 21.31 21.33 21.17 21.21 0.0M
2022-09-29 21.20 21.36 21.02 21.34 0.0M
2022-09-28 21.02 21.55 21.02 21.39 0.0M
2022-09-27 21.13 21.13 20.74 20.83 0.0M
2022-09-26 21.02 21.21 20.75 20.78 0.0M
2022-09-23 21.60 21.60 21.28 21.48 0.0M
2022-09-22 22.30 22.43 22.22 22.30 0.0M
2022-09-21 22.69 23.01 22.46 22.55 0.0M
2022-09-20 23.26 23.30 22.95 23.11 0.0M
2022-09-19 22.96 23.51 22.96 23.48 0.0M
2022-09-16 23.16 23.45 23.08 23.39 0.0M
2022-09-15 23.27 23.34 23.17 23.20 0.0M
2022-09-14 23.10 23.23 22.89 23.14 0.0M
2022-09-13 23.29 23.44 22.84 22.87 0.0M
2022-09-12 23.82 23.95 23.70 23.76 0.0M
2022-09-09 23.37 23.60 23.31 23.60 0.0M
2022-09-08 22.56 22.89 22.56 22.82 0.0M
2022-09-07 22.45 22.87 22.45 22.84 0.0M
2022-09-06 22.75 22.94 22.61 22.65 0.0M
2022-09-02 23.25 23.51 22.60 22.61 0.0M
2022-09-01 23.21 23.28 23.00 23.25 0.0M
2022-08-31 23.65 23.72 23.33 23.40 0.0M
2022-08-30 23.96 23.96 23.37 23.45 0.0M
2022-08-29 24.05 24.14 23.97 24.08 0.0M
2022-08-26 24.88 24.95 24.01 24.05 0.0M
2022-08-25 24.71 24.87 24.64 24.85 0.0M
2022-08-24 24.45 24.66 24.43 24.58 0.0M
2022-08-23 24.57 24.84 24.44 24.49 0.0M
2022-08-22 24.78 24.85 24.43 24.56 0.0M
2022-08-19 24.98 24.99 24.83 24.88 0.0M
2022-08-18 25.09 25.09 24.95 25.01 0.0M
2022-08-17 24.93 25.22 24.91 25.00 0.0M
2022-08-16 24.77 25.17 24.75 25.17 0.0M
2022-08-15 24.77 24.92 24.73 24.84 0.0M
2022-08-12 24.85 25.04 24.85 25.04 0.0M
2022-08-11 24.98 25.27 24.98 25.04 0.0M
2022-08-10 24.71 25.09 24.71 24.95 0.0M
2022-08-09 24.38 24.38 24.17 24.17 0.0M
2022-08-08 24.24 24.25 23.95 24.10 0.0M
2022-08-05 23.90 23.93 23.80 23.90 0.0M
2022-08-04 24.35 24.49 24.09 24.46 0.0M
2022-08-03 24.48 24.77 24.48 24.77 0.0M
2022-08-02 24.48 24.72 24.36 24.43 0.0M
2022-08-01 24.42 24.57 24.23 24.43 0.0M
2022-07-29 23.69 24.00 23.69 23.98 0.0M
2022-07-28 23.61 23.95 23.42 23.81 0.0M
2022-07-27 23.18 23.56 23.14 23.48 0.0M
2022-07-26 23.01 23.26 22.97 22.98 0.0M
2022-07-25 23.25 23.39 23.00 23.16 0.0M
2022-07-22 23.43 23.43 23.08 23.08 0.0M
2022-07-21 23.05 23.41 22.99 23.38 0.0M
2022-07-20 22.82 22.90 22.64 22.82 0.0M
2022-07-19 22.56 22.82 22.45 22.82 0.0M
2022-07-18 22.13 22.32 22.03 22.08 0.0M
2022-07-15 21.84 22.17 21.67 22.01 0.0M
2022-07-14 21.83 22.09 21.42 22.09 0.2M
2022-07-13 21.96 22.29 21.87 22.20 0.0M
2022-07-12 21.74 22.16 21.74 21.93 0.0M
2022-07-11 22.00 22.00 21.67 21.71 0.0M
2022-07-08 22.27 22.62 22.22 22.59 0.0M
2022-07-07 22.24 22.35 22.14 22.30 0.0M
2022-07-06 21.89 22.02 21.66 21.78 0.0M
2022-07-05 22.19 22.41 21.65 22.08 0.1M
2022-07-01 23.10 23.39 22.83 23.24 0.0M
2022-06-30 23.50 23.91 23.33 23.71 0.1M
2022-06-29 23.59 24.00 23.59 23.73 0.0M
2022-06-28 23.86 24.03 23.50 23.57 0.3M
2022-06-27 24.16 24.36 24.07 24.14 0.0M
2022-06-24 24.33 24.82 24.10 24.73 0.0M
2022-06-23 24.54 24.54 24.17 24.47 0.0M
2022-06-22 24.23 24.85 24.23 24.65 0.0M
2022-06-21 24.73 24.74 24.38 24.57 0.0M
2022-06-17 23.85 23.93 23.62 23.80 0.0M
2022-06-16 23.59 23.77 23.50 23.54 0.0M
2022-06-15 24.25 24.58 24.13 24.42 0.0M
2022-06-14 24.01 24.01 23.41 23.50 0.0M
2022-06-13 24.79 24.79 24.00 24.00 0.0M
2022-06-10 25.30 25.30 25.08 25.13 0.0M
2022-06-09 26.40 26.46 25.85 25.85 0.0M
2022-06-08 26.57 26.72 26.44 26.51 0.0M
2022-06-07 26.39 26.80 26.39 26.80 0.0M
2022-06-06 26.91 26.97 26.67 26.74 0.0M
2022-06-03 26.81 26.93 26.76 26.80 0.0M
2022-06-02 26.53 27.09 26.53 27.03 0.0M
2022-06-01 26.92 26.92 26.36 26.58 0.0M
2022-05-31 26.52 26.77 26.24 26.51 0.1M
2022-05-27 26.46 26.61 26.27 26.61 0.0M
2022-05-26 26.19 26.62 26.19 26.60 0.0M
2022-05-25 25.77 26.11 25.68 25.98 0.0M
2022-05-24 25.64 25.77 25.49 25.66 0.0M
2022-05-23 25.31 25.75 25.23 25.56 0.0M
2022-05-20 25.11 25.23 24.61 24.90 0.0M
2022-05-19 24.69 25.42 24.62 25.19 0.0M
2022-05-18 25.16 25.33 24.61 24.61 0.0M
2022-05-17 25.22 25.42 25.06 25.36 0.0M
2022-05-16 24.72 25.10 24.66 24.93 0.0M
2022-05-13 24.94 25.23 24.67 25.06 0.0M
2022-05-12 24.41 24.86 24.28 24.55 0.0M
2022-05-11 25.39 25.66 24.82 24.95 0.0M
2022-05-10 25.20 25.49 24.85 25.12 0.0M
2022-05-09 25.27 25.28 24.77 24.89 0.0M
2022-05-06 25.36 25.68 25.26 25.47 0.0M
2022-05-05 26.07 26.42 25.20 25.48 0.0M
2022-05-04 26.34 26.91 26.19 26.88 0.0M
2022-05-03 26.22 26.31 25.95 26.30 0.0M
2022-05-02 26.08 26.31 25.78 26.03 0.0M
2022-04-29 26.81 26.83 26.07 26.13 0.0M
2022-04-28 26.67 27.27 26.55 27.17 0.0M
2022-04-27 26.68 27.05 26.48 26.70 0.0M
2022-04-26 27.63 27.87 26.98 27.07 0.0M
2022-04-25 26.88 27.09 26.43 26.93 0.1M
2022-04-22 27.63 27.77 27.07 27.17 0.0M
2022-04-21 28.61 28.71 27.59 27.59 0.1M
2022-04-20 28.10 28.40 28.10 28.32 0.1M
2022-04-19 27.44 27.81 27.44 27.77 0.0M
2022-04-18 27.10 27.41 27.10 27.17 0.0M
2022-04-14 27.41 27.45 27.20 27.22 0.0M
2022-04-13 27.58 27.94 27.57 27.90 0.0M
2022-04-12 27.64 27.69 27.06 27.11 0.0M
2022-04-11 27.76 27.76 27.20 27.20 0.0M
2022-04-08 27.13 27.51 27.13 27.28 0.0M
2022-04-07 26.90 27.03 26.49 26.82 0.0M
2022-04-06 26.63 26.94 26.59 26.75 0.0M
2022-04-05 27.03 27.25 26.64 26.71 0.0M
2022-04-04 27.09 27.34 27.04 27.15 0.0M
2022-04-01 27.14 27.18 26.94 27.12 0.1M
2022-03-31 26.98 27.10 26.49 26.59 0.0M
2022-03-30 27.14 27.37 27.00 27.16 0.0M
2022-03-29 27.17 27.56 27.07 27.22 0.0M
2022-03-28 26.07 26.37 26.03 26.31 0.0M
2022-03-25 25.75 25.79 25.55 25.78 0.0M
2022-03-24 25.60 25.75 25.52 25.72 0.0M
2022-03-23 25.71 25.88 25.56 25.73 0.0M
2022-03-22 26.03 26.36 26.01 26.22 0.0M
2022-03-21 26.16 26.16 25.74 25.78 0.0M
2022-03-18 25.96 26.35 25.96 26.33 0.0M
2022-03-17 26.04 26.58 26.03 26.37 0.0M
2022-03-16 25.80 26.50 25.63 26.32 0.1M
2022-03-15 24.80 24.92 24.48 24.86 0.0M
2022-03-14 25.06 25.16 24.46 24.59 0.0M
2022-03-11 24.96 25.00 24.33 24.40 0.0M
2022-03-10 24.49 24.53 23.90 24.06 0.1M
2022-03-09 25.09 25.80 24.85 25.44 0.2M
2022-03-08 23.83 24.64 23.33 23.97 0.2M
2022-03-07 24.33 24.44 23.18 23.62 0.2M
2022-03-04 24.75 24.98 24.08 24.37 0.1M
2022-03-03 26.23 26.23 25.34 25.50 0.1M
2022-03-02 26.03 26.25 25.81 26.09 0.1M
2022-03-01 26.69 26.89 25.62 25.73 0.1M
2022-02-28 27.06 27.77 27.02 27.09 0.1M
2022-02-25 28.37 29.07 28.26 29.04 0.1M
2022-02-24 27.18 28.00 26.80 27.87 0.1M
2022-02-23 29.30 29.30 28.71 28.71 0.1M
2022-02-22 28.89 29.23 28.53 28.78 0.1M
2022-02-18 29.35 29.35 29.01 29.08 0.0M
2022-02-17 29.70 29.71 29.24 29.24 0.0M
2022-02-16 29.74 29.99 29.67 29.96 0.1M
2022-02-15 29.64 29.79 29.31 29.73 0.0M
2022-02-14 29.12 29.25 28.92 29.03 0.0M
2022-02-11 29.81 29.98 29.30 29.33 0.0M
2022-02-10 29.72 30.12 29.44 29.56 0.1M
2022-02-09 29.52 29.86 29.52 29.78 0.0M
2022-02-08 29.04 29.30 28.91 29.27 0.0M
2022-02-07 28.90 29.18 28.59 28.91 0.0M
2022-02-04 29.00 29.25 28.92 29.10 0.0M
2022-02-03 28.94 29.17 28.84 28.84 0.0M
2022-02-02 28.97 29.10 28.80 28.87 0.0M
2022-02-01 28.78 28.87 28.55 28.78 0.1M
2022-01-31 28.19 28.48 27.91 28.34 0.1M
2022-01-28 27.53 28.13 27.53 27.99 0.1M
2022-01-27 28.08 28.13 27.42 27.51 0.1M
2022-01-26 28.05 28.21 27.59 27.59 0.0M
2022-01-25 27.33 27.89 27.25 27.60 0.1M
2022-01-24 27.51 27.93 27.05 27.84 0.0M
2022-01-21 28.24 28.45 28.04 28.16 0.0M
2022-01-20 28.60 28.84 28.33 28.50 0.0M
2022-01-19 28.49 28.59 28.31 28.33 0.0M
2022-01-18 28.39 28.51 28.19 28.32 0.1M
2022-01-14 28.45 28.63 28.42 28.58 0.0M
2022-01-13 28.88 29.00 28.52 28.58 0.0M
2022-01-12 28.53 28.71 28.52 28.59 0.0M
2022-01-11 27.58 28.22 27.58 28.19 0.1M
2022-01-10 26.91 27.26 26.91 27.25 0.0M
2022-01-07 26.82 27.08 26.74 27.03 0.1M
2022-01-06 26.37 26.45 26.26 26.26 0.1M
2022-01-05 26.76 26.88 26.31 26.42 0.0M
2022-01-04 26.65 26.79 26.55 26.67 0.0M
2022-01-03 26.40 26.80 26.40 26.73 0.0M