GX MSCI Greece ETF (NY: GREK )

40.17 -0.29 (-0.72%)
Streaming Delayed Price Updated: 12:01 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 40.43 40.50 40.26 40.46 40,124 +0.11(+0.27%)
Feb 21, 2024 40.28 40.50 40.11 40.35 44,781 -0.16(-0.39%)
Feb 20, 2024 40.46 40.59 40.21 40.51 62,341 +0.57(+1.43%)
Feb 16, 2024 39.83 39.95 39.52 39.94 19,300 +0.03(+0.08%)
Feb 15, 2024 39.75 40.00 39.75 39.91 10,938 -0.04(-0.10%)
Feb 14, 2024 39.64 40.01 39.51 39.95 26,433 +0.64(+1.63%)
Feb 13, 2024 39.52 39.71 39.21 39.31 42,752 -0.56(-1.40%)
Feb 12, 2024 39.84 39.99 39.75 39.87 37,111 -0.53(-1.31%)
Feb 09, 2024 40.29 40.47 40.12 40.40 38,902 +0.02(+0.05%)
Feb 08, 2024 40.11 40.38 40.11 40.38 27,738 +0.31(+0.77%)
Feb 07, 2024 39.95 40.23 39.79 40.07 29,014 -0.13(-0.32%)
Feb 06, 2024 39.99 40.29 39.95 40.20 45,280 +0.44(+1.11%)
Feb 05, 2024 39.59 39.80 39.50 39.76 49,240 +0.26(+0.66%)
Feb 02, 2024 39.53 39.63 39.44 39.50 16,696 -0.04(-0.10%)
Feb 01, 2024 39.15 39.60 39.15 39.54 29,600 +0.58(+1.49%)
Jan 31, 2024 39.22 39.34 38.77 38.96 22,264 +0.33(+0.85%)
Jan 30, 2024 38.70 38.78 38.44 38.63 20,979 +0.03(+0.08%)
Jan 29, 2024 38.55 38.65 38.25 38.60 12,682 -0.20(-0.52%)
Jan 26, 2024 38.61 38.91 38.61 38.80 56,870 +0.29(+0.75%)
Jan 25, 2024 38.84 38.84 38.51 38.51 36,496 -0.65(-1.66%)
Jan 24, 2024 39.07 39.31 38.93 39.16 266,836 +0.58(+1.50%)
Jan 23, 2024 38.50 38.70 38.24 38.58 27,076 -0.20(-0.52%)
Jan 22, 2024 38.64 38.90 38.55 38.78 70,155 +0.35(+0.91%)
Jan 19, 2024 38.39 38.47 38.11 38.43 26,581 -0.03(-0.08%)
Jan 18, 2024 38.27 38.53 38.23 38.46 11,000 +0.37(+0.97%)
Jan 17, 2024 38.07 38.10 37.92 38.09 28,070 +0.10(+0.26%)
Jan 16, 2024 38.28 38.28 37.90 37.99 71,995 -1.03(-2.64%)
Jan 12, 2024 38.91 39.15 38.77 39.02 51,742 +0.23(+0.59%)
Jan 11, 2024 38.84 38.97 38.57 38.79 24,915 +0.14(+0.36%)
Jan 10, 2024 38.50 38.89 38.44 38.65 27,791 +0.23(+0.60%)
Jan 09, 2024 38.42 38.49 38.14 38.42 38,880 +0.28(+0.73%)
Jan 08, 2024 37.82 38.17 37.82 38.14 34,252 +0.84(+2.25%)
Jan 05, 2024 37.33 37.63 37.13 37.30 11,064 -0.02(-0.05%)
Jan 04, 2024 37.33 37.61 37.28 37.32 53,269 +0.47(+1.28%)
Jan 03, 2024 36.90 37.10 36.74 36.85 44,889 -0.25(-0.67%)
Jan 02, 2024 37.15 37.38 37.10 37.10 40,182 +0.05(+0.13%)
Dec 29, 2023 37.16 37.47 37.01 37.05 29,326 +0.00(+0.00%)
Dec 28, 2023 37.26 37.26 37.03 37.05 17,166 -0.45(-1.21%)
Dec 27, 2023 37.26 37.58 37.26 37.50 29,225 +0.26(+0.70%)
Dec 26, 2023 37.21 37.36 36.99 37.24 41,439 +0.11(+0.30%)
Dec 22, 2023 37.25 37.39 37.09 37.13 12,783 -0.49(-1.31%)
Dec 21, 2023 37.43 37.63 37.32 37.63 42,389 +0.71(+1.91%)
Dec 20, 2023 37.34 37.47 36.92 36.92 16,394 -0.41(-1.10%)
Dec 19, 2023 37.22 37.46 37.16 37.33 126,639 +0.51(+1.38%)
Dec 18, 2023 36.70 36.94 36.67 36.82 8,801 +0.42(+1.16%)
Dec 15, 2023 36.71 36.81 36.38 36.40 16,903 -0.85(-2.29%)
Dec 14, 2023 37.13 37.25 36.96 37.25 10,845 +0.34(+0.93%)
Dec 13, 2023 36.31 36.93 36.22 36.91 58,312 +0.76(+2.12%)
Dec 12, 2023 35.98 36.15 35.86 36.15 12,480 +0.61(+1.71%)
Dec 11, 2023 35.66 35.74 35.46 35.54 10,623 -0.18(-0.49%)
Dec 08, 2023 35.40 35.72 35.35 35.72 10,821 +0.14(+0.39%)
Dec 07, 2023 35.70 35.73 35.50 35.58 19,153 -0.14(-0.38%)
Dec 06, 2023 36.01 36.01 35.53 35.72 35,763 -0.08(-0.22%)
Dec 05, 2023 35.93 36.03 35.69 35.79 14,092 -0.45(-1.24%)
Dec 04, 2023 36.39 36.39 35.97 36.24 25,852 -0.48(-1.31%)
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.