Skip to main content

GX MSCI Greece ETF (NY: GREK )

40.01 -0.13 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 21.49 21.74 21.01 21.27 475,863 -0.49(-2.25%)
Nov 27, 2015 22.06 22.06 21.76 21.76 54,679 -0.02(-0.11%)
Nov 25, 2015 22.03 21.79 21.79 21.79 166,912 -0.27(-1.22%)
Nov 24, 2015 21.98 22.15 21.86 22.06 132,628 +0.00(+0.00%)
Nov 23, 2015 21.96 22.23 21.81 22.06 111,439 -0.15(-0.66%)
Nov 20, 2015 22.84 22.86 22.13 22.20 401,069 -1.00(-4.32%)
Nov 19, 2015 23.06 23.35 22.94 23.20 413,160 +0.10(+0.42%)
Nov 18, 2015 22.79 23.40 22.79 23.11 460,704 +0.32(+1.39%)
Nov 17, 2015 22.72 22.94 22.40 22.79 554,853 +0.02(+0.11%)
Nov 16, 2015 22.33 22.77 22.15 22.77 147,829 +0.34(+1.52%)
Nov 13, 2015 22.64 22.67 22.23 22.42 445,046 -0.37(-1.61%)
Nov 12, 2015 22.91 22.96 22.64 22.79 228,793 -0.37(-1.58%)
Nov 11, 2015 23.23 23.33 23.01 23.16 86,396 -0.10(-0.42%)
Nov 10, 2015 23.16 23.40 23.03 23.25 171,313 -0.15(-0.63%)
Nov 09, 2015 23.89 23.94 23.33 23.40 279,494 -0.24(-1.03%)
Nov 06, 2015 24.04 24.06 23.40 23.64 271,410 -0.49(-2.02%)
Nov 05, 2015 24.77 24.77 24.13 24.13 354,249 -1.15(-4.54%)
Nov 04, 2015 25.60 25.84 25.16 25.28 204,231 -1.27(-4.78%)
Nov 03, 2015 26.01 26.84 25.99 26.55 95,718 -0.07(-0.27%)
Nov 02, 2015 26.14 26.64 25.89 26.62 181,912 +0.98(+3.81%)
Oct 30, 2015 25.28 25.65 25.09 25.65 141,541 -0.17(-0.66%)
Oct 29, 2015 25.99 25.99 25.48 25.82 73,995 -0.29(-1.12%)
Oct 28, 2015 26.33 26.48 25.96 26.11 83,763 -0.12(-0.47%)
Oct 27, 2015 26.28 26.53 26.09 26.23 88,995 +0.15(+0.56%)
Oct 26, 2015 26.04 26.18 25.77 26.09 80,321 -0.12(-0.47%)
Oct 23, 2015 26.11 26.23 25.87 26.21 130,774 -0.42(-1.56%)
Oct 22, 2015 26.14 26.79 25.77 26.62 333,305 +0.17(+0.65%)
Oct 21, 2015 25.79 26.58 25.79 26.45 577,883 +0.78(+3.04%)
Oct 20, 2015 25.38 25.70 25.38 25.67 171,421 +0.39(+1.55%)
Oct 19, 2015 25.18 25.61 25.18 25.28 68,671 -0.29(-1.15%)
Oct 16, 2015 25.45 25.70 25.45 25.57 270,299 -0.17(-0.66%)
Oct 15, 2015 25.57 25.82 25.26 25.75 278,756 +1.17(+4.77%)
Oct 14, 2015 24.84 25.04 24.45 24.57 61,757 -0.24(-0.98%)
Oct 13, 2015 25.04 25.11 24.69 24.82 190,859 -0.24(-0.98%)
Oct 12, 2015 25.28 25.40 24.94 25.06 103,508 -0.12(-0.48%)
Oct 09, 2015 25.01 25.33 24.91 25.18 105,785 -0.15(-0.58%)
Oct 08, 2015 24.79 25.45 24.55 25.33 200,915 +0.39(+1.57%)
Oct 07, 2015 24.79 25.04 24.62 24.94 150,022 +0.32(+1.29%)
Oct 06, 2015 24.21 24.78 24.21 24.62 256,938 +0.49(+2.02%)
Oct 05, 2015 23.69 24.30 23.69 24.13 170,775 +0.85(+3.67%)
Oct 02, 2015 22.77 23.38 22.52 23.28 130,453 +0.56(+2.47%)
Oct 01, 2015 22.79 23.08 22.33 22.72 141,051 -0.76(-3.23%)
Sep 30, 2015 23.38 23.50 22.74 23.47 125,164 +0.61(+2.67%)
Sep 29, 2015 22.84 23.06 22.81 22.86 111,533 +0.10(+0.43%)
Sep 28, 2015 23.50 23.55 22.74 22.77 237,551 -1.00(-4.21%)
Sep 25, 2015 24.04 24.16 23.57 23.77 129,396 -0.02(-0.10%)
Sep 24, 2015 23.91 23.91 23.40 23.79 91,721 +0.07(+0.31%)
Sep 23, 2015 23.94 24.13 23.69 23.72 96,394 -0.39(-1.62%)
Sep 22, 2015 24.43 24.47 23.94 24.11 164,443 -0.71(-2.85%)
Sep 21, 2015 25.62 25.62 24.82 24.82 253,991 -0.98(-3.79%)
Sep 18, 2015 25.18 26.25 25.06 25.79 314,667 +0.49(+1.93%)
Sep 17, 2015 25.23 25.72 25.23 25.31 175,915 -0.37(-1.43%)
Sep 16, 2015 24.96 25.82 24.96 25.67 286,183 +0.78(+3.14%)
Sep 15, 2015 24.60 24.91 24.55 24.89 145,001 +0.07(+0.30%)
Sep 14, 2015 24.33 24.87 23.97 24.82 339,381 -0.02(-0.10%)
Sep 11, 2015 24.43 24.99 24.28 24.84 167,413 +0.22(+0.89%)
Sep 10, 2015 24.01 24.62 23.72 24.62 200,493 +1.20(+5.11%)
Sep 09, 2015 24.35 24.35 23.35 23.42 162,582 -0.85(-3.52%)
Sep 08, 2015 23.69 24.35 23.69 24.28 359,603 +1.47(+6.42%)
Sep 04, 2015 23.13 22.81 22.81 22.81 224,883 -0.32(-1.37%)
Sep 03, 2015 23.30 23.50 23.03 23.13 223,910 +0.17(+0.74%)
Sep 02, 2015 22.11 22.98 22.11 22.96 174,741 +0.90(+4.10%)
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.