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
2023-12-29 37.16 37.47 37.01 37.05 0.0M
2023-12-28 37.26 37.26 37.03 37.05 0.0M
2023-12-27 38.01 38.33 38.01 38.25 0.0M
2023-12-26 37.95 38.11 37.73 37.99 0.0M
2023-12-22 38.00 38.14 37.83 37.88 0.0M
2023-12-21 38.18 38.38 38.07 38.38 0.0M
2023-12-20 38.09 38.22 37.66 37.66 0.0M
2023-12-19 37.97 38.21 37.91 38.08 0.1M
2023-12-18 37.43 37.68 37.40 37.56 0.0M
2023-12-15 37.44 37.55 37.11 37.13 0.0M
2023-12-14 37.87 38.00 37.70 38.00 0.0M
2023-12-13 37.04 37.67 36.94 37.65 0.1M
2023-12-12 36.70 36.87 36.58 36.87 0.0M
2023-12-11 36.37 36.46 36.17 36.25 0.0M
2023-12-08 36.11 36.44 36.05 36.43 0.0M
2023-12-07 36.41 36.45 36.21 36.29 0.0M
2023-12-06 36.73 36.73 36.24 36.43 0.0M
2023-12-05 36.65 36.75 36.38 36.51 0.0M
2023-12-04 37.12 37.12 36.69 36.97 0.0M
2023-12-01 37.12 37.47 37.11 37.46 0.0M
2023-11-30 37.47 37.49 37.17 37.40 0.0M
2023-11-29 37.40 37.54 37.30 37.47 0.0M
2023-11-28 37.33 37.51 37.28 37.28 0.0M
2023-11-27 37.18 37.18 36.91 37.03 0.0M
2023-11-24 37.17 37.34 36.68 37.22 0.1M
2023-11-22 36.83 36.94 36.72 36.80 0.0M
2023-11-21 36.65 36.65 36.40 36.56 0.1M
2023-11-20 36.83 37.05 36.82 37.01 0.0M
2023-11-17 36.70 36.94 36.62 36.86 0.0M
2023-11-16 36.28 36.34 36.03 36.25 0.0M
2023-11-15 36.07 36.34 36.02 36.23 0.0M
2023-11-14 35.94 36.40 35.94 36.36 0.0M
2023-11-13 34.65 35.04 34.58 34.92 0.1M
2023-11-10 34.54 35.25 34.36 34.96 0.0M
2023-11-09 34.86 35.21 34.62 34.84 0.1M
2023-11-08 35.12 35.37 35.03 35.26 0.0M
2023-11-07 35.17 35.32 35.03 35.24 0.0M
2023-11-06 35.34 35.74 35.34 35.57 0.1M
2023-11-03 35.00 35.23 34.82 34.92 0.0M
2023-11-02 34.36 34.76 34.36 34.68 0.1M
2023-11-01 33.49 33.78 33.40 33.71 0.0M
2023-10-31 33.80 33.85 33.57 33.66 0.0M
2023-10-30 33.60 33.80 33.41 33.80 0.0M
2023-10-27 33.40 33.47 33.13 33.27 0.0M
2023-10-26 33.22 33.46 33.07 33.31 0.1M
2023-10-25 33.77 33.81 33.42 33.43 0.1M
2023-10-24 34.10 34.11 33.82 33.94 0.2M
2023-10-23 33.19 33.88 33.15 33.78 0.2M
2023-10-20 33.01 33.21 32.68 32.89 0.0M
2023-10-19 33.07 33.25 32.93 32.97 0.0M
2023-10-18 33.02 33.15 32.88 32.88 0.0M
2023-10-17 32.71 33.11 32.71 32.99 0.0M
2023-10-16 32.63 33.00 32.63 32.92 0.0M
2023-10-13 32.66 32.85 32.39 32.44 0.0M
2023-10-12 33.00 33.09 32.81 32.89 0.0M
2023-10-11 32.85 33.22 32.85 33.00 0.0M
2023-10-10 32.16 32.55 32.16 32.36 0.1M
2023-10-09 30.77 31.10 30.67 30.94 0.1M
2023-10-06 31.43 31.98 31.34 31.84 0.1M
2023-10-05 32.03 32.03 31.84 31.90 0.0M
2023-10-04 32.15 32.43 32.08 32.30 0.0M
2023-10-03 32.13 32.15 31.80 31.87 0.1M
2023-10-02 32.96 32.99 32.51 32.62 0.1M
2023-09-29 33.54 33.74 33.22 33.23 0.0M
2023-09-28 32.96 33.20 32.81 33.01 0.0M
2023-09-27 33.19 33.40 32.88 33.13 0.1M
2023-09-26 34.07 34.16 33.84 33.90 0.0M
2023-09-25 34.10 34.30 33.99 34.07 0.0M
2023-09-22 33.99 34.30 33.95 34.07 0.0M
2023-09-21 33.43 33.55 33.27 33.34 0.1M
2023-09-20 33.55 33.59 33.03 33.04 0.1M
2023-09-19 34.22 34.53 34.04 34.26 0.1M
2023-09-18 35.12 35.31 35.08 35.09 0.1M
2023-09-15 35.02 35.29 34.84 35.08 0.1M
2023-09-14 34.32 34.49 34.32 34.42 0.0M
2023-09-13 34.40 34.59 34.17 34.30 0.1M
2023-09-12 34.94 35.06 34.75 34.93 0.1M
2023-09-11 35.38 35.38 34.75 35.01 0.2M
2023-09-08 35.37 35.60 35.34 35.50 0.0M
2023-09-07 35.19 35.19 34.85 35.05 0.0M
2023-09-06 35.85 35.92 35.65 35.82 0.1M
2023-09-05 36.26 36.26 35.74 35.93 0.1M
2023-09-01 37.80 37.82 36.89 37.06 0.1M
2023-08-31 37.96 37.96 37.50 37.58 0.0M
2023-08-30 38.19 38.42 38.06 38.16 0.0M
2023-08-29 37.84 38.33 37.75 38.27 0.1M
2023-08-28 37.59 37.98 37.59 37.86 0.0M
2023-08-25 37.14 37.39 37.05 37.34 0.0M
2023-08-24 37.42 37.52 36.85 36.91 0.1M
2023-08-23 37.30 37.73 37.08 37.58 0.0M
2023-08-22 37.51 37.66 37.40 37.45 0.1M
2023-08-21 37.14 37.52 36.87 37.32 0.1M
2023-08-18 36.50 36.86 36.07 36.78 0.0M
2023-08-17 37.17 37.33 36.80 36.93 0.1M
2023-08-16 36.88 37.10 36.74 36.80 0.1M
2023-08-15 37.03 37.06 36.65 36.82 0.1M
2023-08-14 37.02 37.27 36.79 37.27 0.1M
2023-08-11 37.60 37.65 37.37 37.59 0.0M
2023-08-10 38.50 38.72 38.15 38.19 0.0M
2023-08-09 38.55 38.81 38.32 38.54 0.0M
2023-08-08 38.35 38.78 38.19 38.52 0.1M
2023-08-07 38.79 39.10 38.58 39.04 0.1M
2023-08-04 38.70 39.12 38.43 38.54 0.0M
2023-08-03 38.07 38.69 38.07 38.59 0.0M
2023-08-02 38.08 38.19 37.75 37.95 0.1M
2023-08-01 38.81 38.81 38.28 38.51 0.2M
2023-07-31 39.35 39.44 39.03 39.07 0.1M
2023-07-28 38.92 39.46 38.82 39.02 0.1M
2023-07-27 39.61 39.69 38.92 39.13 0.1M
2023-07-26 39.59 39.99 39.59 39.99 0.1M
2023-07-25 39.62 39.80 39.42 39.65 0.2M
2023-07-24 39.54 39.72 39.42 39.59 0.0M
2023-07-21 39.76 39.86 39.55 39.71 0.0M
2023-07-20 39.99 39.99 39.54 39.77 0.1M
2023-07-19 39.80 39.92 39.34 39.50 0.1M
2023-07-18 39.31 39.47 39.24 39.32 0.2M
2023-07-17 38.88 39.09 38.57 38.91 0.1M
2023-07-14 39.15 39.36 39.01 39.03 0.1M
2023-07-13 39.11 39.38 39.00 39.06 0.1M
2023-07-12 38.97 39.31 38.85 39.09 0.1M
2023-07-11 38.39 38.73 38.31 38.54 0.1M
2023-07-10 37.63 37.70 37.40 37.51 0.1M
2023-07-07 37.04 37.50 36.90 37.36 0.2M
2023-07-06 37.08 37.08 36.59 36.86 0.1M
2023-07-05 37.47 37.48 37.21 37.37 0.1M
2023-07-03 37.30 37.50 37.16 37.43 0.0M
2023-06-30 37.14 37.30 36.84 37.13 0.2M
2023-06-29 36.77 37.04 36.77 37.02 0.1M
2023-06-28 36.31 36.38 36.10 36.22 0.1M
2023-06-27 35.95 36.20 35.93 36.02 0.0M
2023-06-26 35.96 35.96 35.43 35.56 0.1M
2023-06-23 36.64 36.90 36.52 36.65 0.1M
2023-06-22 36.77 36.79 36.52 36.67 0.1M
2023-06-21 36.75 37.05 36.73 37.01 0.1M
2023-06-20 36.68 36.68 36.33 36.46 0.1M
2023-06-16 37.00 37.20 36.86 36.89 0.1M
2023-06-15 36.46 36.92 36.28 36.77 0.1M
2023-06-14 36.47 36.59 36.12 36.42 0.1M
2023-06-13 36.05 36.32 36.02 36.26 0.0M
2023-06-12 35.85 36.00 35.64 35.96 0.1M
2023-06-09 35.82 35.93 35.60 35.72 0.0M
2023-06-08 35.39 35.70 35.23 35.61 0.0M
2023-06-07 35.20 35.47 35.11 35.25 0.1M
2023-06-06 34.86 35.15 34.72 35.15 0.1M
2023-06-05 34.24 34.34 33.95 34.18 0.1M
2023-06-02 34.45 34.48 34.20 34.31 0.1M
2023-06-01 34.00 34.42 33.69 34.42 0.0M
2023-05-31 34.14 34.22 33.71 34.00 0.1M
2023-05-30 34.67 34.84 34.32 34.41 0.0M
2023-05-26 34.54 34.84 34.43 34.63 0.1M
2023-05-25 34.04 34.28 33.88 34.09 0.0M
2023-05-24 34.04 34.11 33.74 33.85 0.1M
2023-05-23 34.42 34.54 34.18 34.25 0.1M
2023-05-22 34.38 34.58 34.31 34.39 0.1M
2023-05-19 32.18 32.18 31.83 31.99 0.1M
2023-05-18 32.07 32.07 31.83 32.01 0.1M
2023-05-17 32.28 32.45 32.13 32.36 0.0M
2023-05-16 32.37 32.72 32.22 32.45 0.2M
2023-05-15 31.98 32.07 31.75 32.05 0.0M
2023-05-12 32.03 32.05 31.80 31.94 0.0M
2023-05-11 32.27 32.30 32.03 32.25 0.1M
2023-05-10 32.64 32.73 32.36 32.60 0.1M
2023-05-09 32.28 32.42 32.25 32.42 0.1M
2023-05-08 32.46 32.60 32.32 32.40 0.1M
2023-05-05 31.81 32.25 31.79 32.20 0.0M
2023-05-04 31.79 31.85 31.49 31.70 0.0M
2023-05-03 31.55 31.80 31.50 31.61 0.0M
2023-05-02 30.92 31.42 30.77 31.17 0.3M
2023-05-01 31.39 31.54 31.23 31.43 0.1M
2023-04-28 31.05 31.37 31.05 31.33 0.0M
2023-04-27 31.55 31.70 31.05 31.69 0.0M
2023-04-26 31.65 31.75 31.42 31.47 0.0M
2023-04-25 31.63 31.63 31.00 31.02 0.0M
2023-04-24 31.94 31.99 31.82 31.90 0.0M
2023-04-21 32.16 32.25 31.94 32.25 0.1M
2023-04-20 31.77 31.98 31.72 31.77 0.1M
2023-04-19 32.13 32.13 31.89 31.95 0.2M
2023-04-18 32.17 32.50 32.10 32.29 0.1M
2023-04-17 31.97 32.22 31.83 31.99 0.0M
2023-04-14 32.31 32.40 32.05 32.24 0.1M
2023-04-13 32.00 32.39 32.00 32.30 0.1M
2023-04-12 31.83 31.87 31.62 31.66 0.1M
2023-04-11 31.39 31.60 31.23 31.45 0.2M
2023-04-10 30.76 31.05 30.76 31.00 0.0M
2023-04-06 30.80 31.08 30.77 30.89 0.0M
2023-04-05 30.74 30.81 30.61 30.81 0.1M
2023-04-04 30.90 30.95 30.63 30.71 0.0M
2023-04-03 30.65 31.04 30.65 30.98 0.2M
2023-03-31 30.51 30.54 30.25 30.36 0.1M
2023-03-30 30.34 30.40 30.15 30.26 0.0M
2023-03-29 29.73 29.88 29.58 29.79 0.0M
2023-03-28 29.49 29.64 29.37 29.61 0.1M
2023-03-27 29.70 29.81 29.50 29.79 0.1M
2023-03-24 29.27 29.41 28.83 29.34 0.1M
2023-03-23 30.44 30.65 30.05 30.12 0.1M
2023-03-22 30.31 30.48 30.03 30.03 0.0M
2023-03-21 30.06 30.65 30.06 30.61 0.2M
2023-03-20 29.00 29.48 29.00 29.38 0.1M
2023-03-17 29.11 29.21 28.78 28.83 0.0M
2023-03-16 28.81 29.50 28.75 29.50 0.0M
2023-03-15 29.18 29.30 28.77 29.15 0.1M
2023-03-14 30.69 31.33 30.60 31.31 0.1M
2023-03-13 29.76 30.31 29.27 30.04 0.1M
2023-03-10 30.43 30.46 30.05 30.07 0.2M
2023-03-09 30.96 31.07 30.39 30.44 0.1M
2023-03-08 30.56 30.77 30.50 30.71 0.0M
2023-03-07 31.18 31.30 30.66 30.75 0.2M
2023-03-06 31.55 32.00 31.21 31.28 0.1M
2023-03-03 32.37 32.73 32.21 32.51 0.3M
2023-03-02 32.39 32.65 32.23 32.53 0.1M
2023-03-01 32.91 33.12 32.66 32.76 0.2M
2023-02-28 32.60 32.77 32.46 32.56 0.1M
2023-02-27 32.34 32.54 32.22 32.45 0.1M
2023-02-24 31.75 31.96 31.71 31.82 0.1M
2023-02-23 32.15 32.31 31.88 32.15 0.1M
2023-02-22 32.00 32.08 31.69 31.72 0.3M
2023-02-21 32.43 32.77 32.43 32.57 0.3M
2023-02-17 31.87 32.30 31.83 32.12 0.3M
2023-02-16 31.66 32.18 31.48 31.82 0.2M
2023-02-15 31.76 31.94 31.32 31.92 0.1M
2023-02-14 31.93 32.24 31.66 32.18 0.4M
2023-02-13 31.89 32.26 31.82 32.24 0.1M
2023-02-10 31.29 31.32 31.16 31.23 0.0M
2023-02-09 31.57 31.64 31.25 31.40 0.0M
2023-02-08 31.00 31.27 30.59 31.06 0.1M
2023-02-07 30.25 30.85 30.23 30.85 0.1M
2023-02-06 30.22 30.36 30.05 30.23 0.1M
2023-02-03 30.45 30.61 30.25 30.34 0.0M
2023-02-02 30.86 30.86 30.40 30.56 0.0M
2023-02-01 30.46 30.88 30.16 30.81 0.1M
2023-01-31 30.04 30.50 30.02 30.42 0.1M
2023-01-30 29.99 30.30 29.99 30.03 0.0M
2023-01-27 29.79 29.99 29.77 29.96 0.0M
2023-01-26 29.66 29.82 29.48 29.82 0.0M
2023-01-25 29.09 29.57 29.01 29.42 0.0M
2023-01-24 29.28 29.48 28.92 29.40 0.0M
2023-01-23 29.28 29.68 29.28 29.61 0.0M
2023-01-20 28.47 29.00 28.43 29.00 0.1M
2023-01-19 28.39 28.45 28.14 28.45 0.1M
2023-01-18 29.09 29.22 28.71 28.71 0.1M
2023-01-17 28.95 29.32 28.68 29.00 0.2M
2023-01-13 28.31 28.71 28.31 28.61 0.0M
2023-01-12 28.15 28.52 28.06 28.48 0.0M
2023-01-11 28.15 28.15 28.04 28.12 0.0M
2023-01-10 27.99 28.15 27.94 28.15 0.0M
2023-01-09 27.89 28.15 27.84 27.84 0.1M
2023-01-06 27.05 28.00 27.05 27.84 0.0M
2023-01-05 26.98 27.10 26.87 26.98 0.0M
2023-01-04 27.00 27.10 26.81 27.03 0.0M
2023-01-03 26.88 26.92 26.71 26.82 0.0M