GX MSCI Greece ETF (NY: GREK )

42.08 -0.18 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 43.99 44.53 43.61 44.53 39,901 +1.52(+3.53%)
Apr 29, 2014 42.84 43.07 42.69 43.01 35,779 +0.33(+0.76%)
Apr 28, 2014 43.17 43.17 42.28 42.69 73,929 -0.75(-1.72%)
Apr 25, 2014 44.15 44.15 43.42 43.44 206,633 -1.00(-2.25%)
Apr 24, 2014 43.95 44.45 43.53 44.44 61,854 +0.36(+0.83%)
Apr 23, 2014 44.36 44.42 43.82 44.07 173,830 -0.84(-1.88%)
Apr 22, 2014 45.11 45.20 44.86 44.92 40,005 +0.10(+0.21%)
Apr 21, 2014 45.09 45.11 44.59 44.82 85,676 -0.17(-0.38%)
Apr 17, 2014 44.36 44.99 44.99 44.99 92,382 +1.42(+3.26%)
Apr 16, 2014 43.07 43.69 42.55 43.57 168,287 +1.77(+4.23%)
Apr 15, 2014 42.61 42.61 41.07 41.80 512,526 -1.32(-3.07%)
Apr 14, 2014 43.46 43.67 42.63 43.13 495,777 -1.48(-3.31%)
Apr 11, 2014 44.49 44.90 44.22 44.61 84,279 -0.31(-0.68%)
Apr 10, 2014 46.14 46.22 44.86 44.92 63,959 -1.50(-3.23%)
Apr 09, 2014 45.89 46.59 45.53 46.41 158,894 +0.46(+1.00%)
Apr 08, 2014 45.95 46.37 45.41 45.95 338,037 +0.40(+0.89%)
Apr 07, 2014 46.47 46.82 45.20 45.55 446,559 -0.86(-1.86%)
Apr 04, 2014 46.53 46.76 46.20 46.41 177,493 -0.73(-1.55%)
Apr 03, 2014 47.49 47.57 46.59 47.14 152,008 -0.86(-1.80%)
Apr 02, 2014 47.91 48.22 47.72 48.01 97,535 +0.58(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.