Skip to main content

GX MSCI Greece ETF (NY: GREK )

40.10 -0.04 (-0.10%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.05 27.05 26.81 26.96 15,442 +0.00(+0.00%)
Aug 30, 2021 26.86 27.16 26.86 26.96 19,546 +0.34(+1.29%)
Aug 27, 2021 26.42 26.61 26.42 26.61 17,608 +0.24(+0.91%)
Aug 26, 2021 26.47 26.55 26.31 26.37 32,461 +0.02(+0.07%)
Aug 25, 2021 26.26 26.49 26.26 26.35 54,920 +0.22(+0.85%)
Aug 24, 2021 26.12 26.23 25.88 26.13 211,460 +0.16(+0.61%)
Aug 23, 2021 25.88 26.05 25.84 25.97 30,230 +0.42(+1.63%)
Aug 20, 2021 25.42 25.60 25.28 25.56 12,330 +0.19(+0.73%)
Aug 19, 2021 25.45 25.56 25.07 25.37 58,493 -0.37(-1.44%)
Aug 18, 2021 25.96 25.96 25.68 25.74 16,702 -0.23(-0.89%)
Aug 17, 2021 25.96 26.06 25.83 25.97 2,965 -0.11(-0.43%)
Aug 16, 2021 25.96 26.16 25.92 26.09 14,714 +0.16(+0.61%)
Aug 13, 2021 25.88 25.96 25.82 25.93 6,136 +0.15(+0.58%)
Aug 12, 2021 25.85 25.87 25.70 25.78 15,780 -0.08(-0.32%)
Aug 11, 2021 25.83 25.92 25.77 25.86 6,627 +0.11(+0.43%)
Aug 10, 2021 25.79 25.80 25.69 25.75 8,933 -0.12(-0.47%)
Aug 09, 2021 25.71 25.87 25.69 25.87 14,973 +0.25(+0.98%)
Aug 06, 2021 25.56 25.74 25.46 25.62 14,464 -0.56(-2.12%)
Aug 05, 2021 26.14 26.19 26.01 26.18 8,479 +0.18(+0.68%)
Aug 04, 2021 26.07 26.07 25.94 26.00 11,197 -0.22(-0.85%)
Aug 03, 2021 26.14 26.26 25.98 26.22 36,992 +0.07(+0.28%)
Aug 02, 2021 25.99 26.21 25.87 26.15 203,692 +0.47(+1.84%)
Jul 30, 2021 25.66 25.71 25.58 25.68 31,636 +0.17(+0.65%)
Jul 29, 2021 25.52 25.63 25.40 25.51 11,271 +0.18(+0.70%)
Jul 28, 2021 25.13 25.36 25.10 25.33 8,212 +0.16(+0.63%)
Jul 27, 2021 25.21 25.21 24.98 25.18 22,523 +0.25(+1.00%)
Jul 26, 2021 24.79 25.06 24.79 24.93 10,394 +0.20(+0.82%)
Jul 23, 2021 24.77 24.91 24.66 24.72 7,137 +0.09(+0.38%)
Jul 22, 2021 24.68 24.70 24.54 24.63 7,569 -0.03(-0.13%)
Jul 21, 2021 24.57 24.66 24.51 24.66 11,200 +0.34(+1.39%)
Jul 20, 2021 24.04 24.37 24.04 24.32 16,062 +0.46(+1.94%)
Jul 19, 2021 23.98 24.07 23.73 23.86 46,221 -1.03(-4.13%)
Jul 16, 2021 25.10 25.10 24.77 24.89 56,553 -0.03(-0.11%)
Jul 15, 2021 25.06 25.06 24.87 24.92 21,673 -0.47(-1.86%)
Jul 14, 2021 25.38 25.42 25.32 25.39 30,698 +0.05(+0.18%)
Jul 13, 2021 25.44 25.48 25.23 25.34 51,494 -0.36(-1.41%)
Jul 12, 2021 25.69 25.71 25.63 25.71 6,469 +0.09(+0.36%)
Jul 09, 2021 25.49 25.68 25.46 25.61 56,126 +0.55(+2.18%)
Jul 08, 2021 25.03 25.19 24.93 25.07 35,533 -0.39(-1.53%)
Jul 07, 2021 25.40 25.60 25.32 25.45 75,591 +0.13(+0.51%)
Jul 06, 2021 25.49 25.58 25.28 25.32 34,837 -0.60(-2.32%)
Jul 02, 2021 25.90 26.13 25.73 25.93 15,471 -0.07(-0.29%)
Jul 01, 2021 25.96 26.14 25.81 26.00 32,189 +0.19(+0.75%)
Jun 30, 2021 25.91 25.97 25.66 25.81 46,826 -0.32(-1.21%)
Jun 29, 2021 26.20 26.40 25.96 26.12 20,323 -0.29(-1.09%)
Jun 28, 2021 26.68 26.68 26.40 26.41 40,128 -0.44(-1.62%)
Jun 25, 2021 26.76 26.95 26.72 26.85 12,349 +0.12(+0.45%)
Jun 24, 2021 26.68 26.75 26.57 26.72 8,835 +0.19(+0.73%)
Jun 23, 2021 26.87 26.87 26.50 26.53 17,997 -0.19(-0.73%)
Jun 22, 2021 26.54 26.73 26.46 26.72 30,720 +0.08(+0.31%)
Jun 21, 2021 26.41 26.79 26.30 26.64 56,826 +0.28(+1.05%)
Jun 18, 2021 26.43 26.53 26.22 26.36 39,088 -0.43(-1.59%)
Jun 17, 2021 26.65 26.82 26.64 26.79 19,697 -0.19(-0.69%)
Jun 16, 2021 27.15 27.27 26.72 26.98 28,845 -0.42(-1.52%)
Jun 15, 2021 27.48 27.51 27.33 27.39 22,741 -0.34(-1.24%)
Jun 14, 2021 27.66 27.80 27.55 27.74 15,998 -0.07(-0.27%)
Jun 11, 2021 27.74 27.86 27.54 27.81 37,995 -0.02(-0.07%)
Jun 10, 2021 27.62 27.88 27.61 27.83 129,477 +0.39(+1.42%)
Jun 09, 2021 27.33 27.54 27.29 27.44 33,892 +0.23(+0.85%)
Jun 08, 2021 27.14 27.25 26.94 27.21 18,607 +0.09(+0.34%)
Jun 07, 2021 27.02 27.11 26.84 27.11 28,386 +0.01(+0.03%)
Jun 04, 2021 26.92 27.15 26.72 27.10 22,868 +0.44(+1.63%)
Jun 03, 2021 26.68 26.79 26.56 26.67 30,548 -0.28(-1.03%)
Jun 02, 2021 26.88 27.01 26.79 26.95 15,401 +0.21(+0.80%)
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.