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
2024-12-31 39.00 39.13 38.75 38.79 0.0M
2024-12-30 38.81 39.06 38.79 38.98 0.0M
2024-12-27 40.62 40.75 40.45 40.63 0.0M
2024-12-26 40.50 40.80 40.50 40.62 0.0M
2024-12-24 40.47 40.62 40.37 40.62 0.0M
2024-12-23 40.22 40.51 40.14 40.35 0.0M
2024-12-20 40.52 40.92 40.34 40.75 0.0M
2024-12-19 40.43 40.43 40.06 40.12 0.0M
2024-12-18 40.62 40.81 39.66 39.79 0.0M
2024-12-17 40.65 40.78 40.53 40.70 0.0M
2024-12-16 40.83 41.12 40.79 41.00 0.0M
2024-12-13 40.85 41.14 40.85 41.10 0.0M
2024-12-12 40.79 41.04 40.69 40.80 0.0M
2024-12-11 40.78 40.97 40.73 40.89 0.0M
2024-12-10 40.91 41.16 40.70 40.89 0.0M
2024-12-09 41.13 41.33 40.77 40.95 0.3M
2024-12-06 40.89 41.11 40.60 40.83 0.0M
2024-12-05 40.50 40.99 40.50 40.98 0.0M
2024-12-04 39.86 40.19 39.86 40.16 0.0M
2024-12-03 39.65 39.91 39.38 39.77 0.0M
2024-12-02 39.43 40.00 39.29 39.71 0.4M
2024-11-29 38.60 38.91 38.60 38.89 0.0M
2024-11-27 38.83 38.93 38.63 38.88 0.0M
2024-11-26 39.08 39.29 38.57 38.88 0.0M
2024-11-25 39.00 39.00 38.53 38.70 0.1M
2024-11-22 38.58 38.83 38.35 38.60 0.1M
2024-11-21 39.00 39.21 38.71 39.09 0.0M
2024-11-20 38.63 38.75 38.42 38.65 0.0M
2024-11-19 38.23 38.55 38.15 38.34 0.0M
2024-11-18 38.83 39.20 38.67 39.00 0.1M
2024-11-15 39.38 39.38 38.86 39.09 0.0M
2024-11-14 39.62 39.65 39.43 39.43 0.0M
2024-11-13 39.90 40.00 39.58 40.00 0.0M
2024-11-12 40.30 40.36 39.91 40.09 0.0M
2024-11-11 40.28 40.28 40.10 40.21 0.0M
2024-11-08 40.40 40.43 40.07 40.35 0.0M
2024-11-07 40.20 40.40 39.95 40.18 0.0M
2024-11-06 40.07 40.33 39.75 39.93 0.1M
2024-11-05 40.37 40.53 40.20 40.39 0.1M
2024-11-04 39.93 40.17 39.76 39.85 0.0M
2024-11-01 39.95 40.18 39.59 39.68 0.0M
2024-10-31 39.76 39.90 39.59 39.67 0.0M
2024-10-30 39.43 39.72 39.33 39.53 0.1M
2024-10-29 39.87 40.08 39.79 40.05 0.0M
2024-10-28 39.65 39.85 39.59 39.76 0.0M
2024-10-25 39.64 39.78 39.50 39.63 0.0M
2024-10-24 40.01 40.01 39.79 39.79 0.0M
2024-10-23 40.14 40.25 39.71 39.87 0.0M
2024-10-22 40.63 40.99 40.38 40.45 0.0M
2024-10-21 41.49 41.65 41.07 41.17 0.0M
2024-10-18 41.54 41.96 41.51 41.88 0.0M
2024-10-17 41.42 41.42 41.15 41.29 0.0M
2024-10-16 41.31 41.36 41.08 41.22 0.0M
2024-10-15 41.05 41.21 40.68 40.68 0.0M
2024-10-14 40.91 41.09 40.60 40.75 0.0M
2024-10-11 41.17 41.56 41.12 41.47 0.0M
2024-10-10 41.10 41.35 40.84 41.09 0.0M
2024-10-09 41.34 41.57 41.12 41.34 0.0M
2024-10-08 41.59 41.63 41.40 41.52 0.0M
2024-10-07 41.85 41.95 41.47 41.53 0.0M
2024-10-04 42.17 42.51 41.72 42.20 0.0M
2024-10-03 41.77 42.02 41.55 41.69 0.0M
2024-10-02 42.04 42.23 41.85 42.22 0.0M
2024-10-01 43.13 43.18 42.48 42.95 0.0M
2024-09-30 43.95 43.95 43.07 43.19 0.0M
2024-09-27 43.52 44.14 43.52 44.06 0.1M
2024-09-26 43.70 44.07 43.59 44.07 0.0M
2024-09-25 43.67 43.81 43.25 43.31 0.0M
2024-09-24 43.07 43.49 43.06 43.46 0.0M
2024-09-23 42.67 42.79 42.42 42.52 0.0M
2024-09-20 42.12 42.27 41.92 42.08 0.0M
2024-09-19 42.02 42.41 41.95 42.26 0.0M
2024-09-18 41.83 42.24 41.78 41.81 0.0M
2024-09-17 41.97 42.30 41.90 42.01 0.0M
2024-09-16 41.74 42.08 41.71 42.00 0.0M
2024-09-13 41.64 41.77 41.42 41.66 0.0M
2024-09-12 41.27 41.68 41.11 41.30 0.0M
2024-09-11 41.28 41.64 41.18 41.60 0.0M
2024-09-10 41.66 41.90 41.50 41.57 0.0M
2024-09-09 42.02 42.23 41.87 42.01 0.0M
2024-09-06 42.44 42.46 41.79 41.92 0.0M
2024-09-05 42.46 42.75 42.38 42.59 0.0M
2024-09-04 42.16 42.30 42.05 42.07 0.0M
2024-09-03 42.52 42.60 42.08 42.08 0.0M
2024-08-30 42.03 42.17 41.88 41.88 0.0M
2024-08-29 42.02 42.27 41.91 41.93 0.0M
2024-08-28 42.32 42.58 41.92 41.93 0.0M
2024-08-27 42.86 43.14 41.50 42.93 0.0M
2024-08-26 42.95 43.19 42.73 42.73 0.0M
2024-08-23 42.59 43.00 42.59 42.85 0.0M
2024-08-22 42.67 42.67 42.24 42.25 0.0M
2024-08-21 42.50 42.78 42.40 42.74 0.0M
2024-08-20 42.23 42.23 41.99 42.06 0.0M
2024-08-19 42.20 42.52 42.09 42.28 0.0M
2024-08-16 42.16 42.34 41.98 42.02 0.0M
2024-08-15 42.16 42.42 41.84 42.20 0.0M
2024-08-14 41.81 42.00 41.62 41.92 0.0M
2024-08-13 40.99 41.49 40.99 41.48 0.0M
2024-08-12 40.83 41.16 40.47 40.95 0.0M
2024-08-09 40.50 40.67 40.27 40.47 0.0M
2024-08-08 40.24 40.71 40.24 40.71 0.0M
2024-08-07 40.70 41.00 40.19 40.19 0.0M
2024-08-06 39.76 40.28 39.65 39.92 0.0M
2024-08-05 38.83 39.72 38.56 39.26 0.1M
2024-08-02 41.65 41.88 41.39 41.68 0.0M
2024-08-01 42.53 42.68 42.00 42.18 0.1M
2024-07-31 42.96 43.17 42.88 42.94 0.0M
2024-07-30 42.29 42.58 42.11 42.13 0.0M
2024-07-29 42.49 42.49 42.29 42.41 0.0M
2024-07-26 42.39 42.67 42.39 42.51 0.0M
2024-07-25 42.04 42.56 42.02 42.18 0.1M
2024-07-24 42.53 42.53 42.08 42.26 0.0M
2024-07-23 42.69 42.89 42.69 42.89 0.0M
2024-07-22 43.00 43.25 42.77 43.22 0.0M
2024-07-19 42.19 42.60 42.19 42.28 0.0M
2024-07-18 42.21 42.40 41.75 41.86 0.0M
2024-07-17 41.97 42.08 41.70 41.89 0.0M
2024-07-16 41.92 42.34 41.71 42.17 0.0M
2024-07-15 42.36 42.36 41.87 42.27 0.0M
2024-07-12 42.41 42.41 41.77 42.00 0.0M
2024-07-11 41.84 42.17 41.50 41.63 0.0M
2024-07-10 41.50 41.69 41.34 41.61 0.0M
2024-07-09 41.59 41.64 41.34 41.41 0.0M
2024-07-08 41.39 41.73 41.34 41.44 0.0M
2024-07-05 41.44 41.57 41.11 41.47 0.0M
2024-07-03 40.40 40.65 40.31 40.44 0.0M
2024-07-02 39.88 40.07 39.69 40.04 0.0M
2024-07-01 40.31 40.62 40.09 40.25 0.0M
2024-06-28 39.62 39.81 39.53 39.77 0.0M
2024-06-27 39.41 39.71 39.28 39.46 0.0M
2024-06-26 39.66 39.69 39.47 39.66 0.0M
2024-06-25 40.07 40.18 39.79 40.01 0.0M
2024-06-24 40.20 40.48 40.04 40.04 0.0M
2024-06-21 40.01 40.01 39.76 39.93 0.0M
2024-06-20 40.05 40.13 39.80 39.97 0.0M
2024-06-18 40.18 40.33 40.02 40.22 0.0M
2024-06-17 39.32 39.97 39.32 39.78 0.0M
2024-06-14 39.56 39.68 39.18 39.54 0.1M
2024-06-13 41.14 41.16 40.53 40.68 0.0M
2024-06-12 41.64 41.71 41.46 41.50 0.0M
2024-06-11 41.21 41.38 41.01 41.21 0.0M
2024-06-10 41.35 41.69 41.35 41.63 0.0M
2024-06-07 41.69 41.80 41.50 41.50 0.0M
2024-06-06 41.70 41.90 41.65 41.73 0.0M
2024-06-05 41.14 41.51 41.14 41.26 0.0M
2024-06-04 40.94 40.98 40.50 40.60 0.0M
2024-06-03 41.24 41.61 41.18 41.26 0.0M
2024-05-31 41.16 41.32 40.75 41.17 0.0M
2024-05-30 41.13 41.33 41.00 41.18 0.0M
2024-05-29 41.37 41.72 40.93 40.95 0.0M
2024-05-28 42.64 42.67 42.26 42.39 0.0M
2024-05-24 42.42 42.48 42.27 42.46 0.1M
2024-05-23 42.37 42.37 41.96 42.02 0.0M
2024-05-22 42.54 42.54 41.89 41.94 0.0M
2024-05-21 43.27 43.65 43.04 43.20 0.1M
2024-05-20 43.27 43.32 43.20 43.29 0.0M
2024-05-17 42.62 43.00 42.62 42.91 0.0M
2024-05-16 42.50 42.75 42.44 42.61 0.1M
2024-05-15 42.48 42.80 42.14 42.78 0.1M
2024-05-14 41.88 41.98 41.74 41.87 0.0M
2024-05-13 42.07 42.12 41.75 41.88 0.0M
2024-05-10 42.08 42.34 42.02 42.16 0.0M
2024-05-09 41.77 42.02 41.76 41.94 0.0M
2024-05-08 41.66 41.80 41.52 41.61 0.0M
2024-05-07 41.78 41.95 41.61 41.83 0.0M
2024-05-06 41.66 41.74 41.43 41.47 0.0M
2024-05-03 41.27 41.53 41.23 41.53 0.0M
2024-05-02 40.74 41.19 40.53 41.19 0.0M
2024-05-01 40.45 40.86 40.14 40.32 0.0M
2024-04-30 40.61 40.91 40.42 40.42 0.0M
2024-04-29 40.95 41.05 40.69 40.82 0.0M
2024-04-26 40.82 41.10 40.66 40.98 0.0M
2024-04-25 40.55 40.87 40.30 40.68 0.0M
2024-04-24 40.99 40.99 40.67 40.73 0.0M
2024-04-23 40.36 40.99 40.36 40.99 0.0M
2024-04-22 39.69 40.01 39.56 40.01 0.0M
2024-04-19 38.96 39.01 38.67 38.90 0.0M
2024-04-18 38.33 38.78 38.33 38.49 0.0M
2024-04-17 38.33 39.39 37.82 37.94 0.0M
2024-04-16 38.01 38.08 37.60 37.88 0.1M
2024-04-15 38.94 39.20 38.20 38.24 0.1M
2024-04-12 39.17 39.36 38.65 38.74 0.0M
2024-04-11 40.21 40.22 39.78 40.22 0.1M
2024-04-10 40.16 40.49 40.05 40.38 0.0M
2024-04-09 40.53 40.82 40.29 40.65 0.0M
2024-04-08 39.73 39.98 39.44 39.98 0.0M
2024-04-05 39.16 39.48 38.78 39.31 0.0M
2024-04-04 39.34 39.61 38.74 38.93 0.1M
2024-04-03 39.04 39.47 39.04 39.23 0.0M
2024-04-02 39.15 39.26 39.00 39.10 0.1M
2024-04-01 40.15 40.15 39.86 39.89 0.0M
2024-03-28 40.07 40.18 40.01 40.01 0.0M
2024-03-27 40.14 40.27 40.10 40.14 0.0M
2024-03-26 40.50 40.68 40.31 40.39 0.0M
2024-03-25 40.56 40.69 40.51 40.66 0.0M
2024-03-22 40.54 40.62 40.32 40.51 0.0M
2024-03-21 40.65 40.85 40.53 40.83 0.0M
2024-03-20 40.17 40.73 39.92 40.73 0.0M
2024-03-19 40.15 40.15 39.90 39.92 0.0M
2024-03-18 40.21 40.35 39.95 40.14 0.1M
2024-03-15 40.45 40.55 39.99 40.31 0.0M
2024-03-14 40.04 40.39 39.87 40.33 0.0M
2024-03-13 40.03 40.08 39.80 39.95 0.0M
2024-03-12 39.67 39.96 39.54 39.96 0.0M
2024-03-11 40.31 40.38 39.76 39.76 0.1M
2024-03-08 41.12 41.12 40.63 40.83 0.0M
2024-03-07 40.59 40.84 40.59 40.84 0.0M
2024-03-06 40.94 41.16 40.64 40.95 0.0M
2024-03-05 40.79 40.98 40.58 40.90 0.1M
2024-03-04 41.01 41.06 40.59 40.82 0.1M
2024-03-01 40.18 40.54 40.13 40.54 0.0M
2024-02-29 40.38 40.47 40.09 40.12 0.0M
2024-02-28 40.06 40.13 39.94 40.02 0.0M
2024-02-27 40.32 40.32 40.15 40.24 0.0M
2024-02-26 40.30 40.31 40.20 40.25 0.0M
2024-02-23 40.28 40.48 40.14 40.22 0.0M
2024-02-22 40.43 40.50 40.26 40.46 0.0M
2024-02-21 40.28 40.50 40.11 40.35 0.0M
2024-02-20 40.46 40.59 40.21 40.51 0.1M
2024-02-16 39.83 39.95 39.52 39.94 0.0M
2024-02-15 39.75 40.00 39.75 39.91 0.0M
2024-02-14 39.64 40.01 39.51 39.95 0.0M
2024-02-13 39.52 39.71 39.21 39.31 0.0M
2024-02-12 39.84 39.99 39.75 39.87 0.0M
2024-02-09 40.29 40.47 40.13 40.40 0.0M
2024-02-08 40.11 40.38 40.11 40.38 0.0M
2024-02-07 39.95 40.23 39.79 40.07 0.0M
2024-02-06 39.99 40.29 39.95 40.20 0.0M
2024-02-05 39.59 39.80 39.50 39.76 0.0M
2024-02-02 39.53 39.63 39.44 39.50 0.0M
2024-02-01 39.15 39.60 39.15 39.54 0.0M
2024-01-31 39.22 39.34 38.77 38.96 0.0M
2024-01-30 38.70 38.78 38.44 38.63 0.0M
2024-01-29 38.55 38.65 38.25 38.60 0.0M
2024-01-26 38.61 38.91 38.61 38.80 0.1M
2024-01-25 38.84 38.84 38.51 38.51 0.0M
2024-01-24 39.07 39.31 38.93 39.16 0.3M
2024-01-23 38.50 38.70 38.24 38.58 0.0M
2024-01-22 38.64 38.90 38.55 38.78 0.1M
2024-01-19 38.39 38.47 38.11 38.43 0.0M
2024-01-18 38.27 38.53 38.23 38.46 0.0M
2024-01-17 38.07 38.10 37.92 38.09 0.0M
2024-01-16 38.28 38.28 37.90 37.99 0.1M
2024-01-12 38.91 39.15 38.77 39.02 0.1M
2024-01-11 38.84 38.97 38.57 38.79 0.0M
2024-01-10 38.50 38.89 38.44 38.65 0.0M
2024-01-09 38.42 38.49 38.14 38.42 0.0M
2024-01-08 37.82 38.17 37.82 38.14 0.0M
2024-01-05 37.33 37.63 37.14 37.30 0.0M
2024-01-04 37.33 37.61 37.28 37.32 0.1M
2024-01-03 36.90 37.10 36.74 36.85 0.0M
2024-01-02 37.15 37.38 37.10 37.10 0.0M