2 Followers USX:GREK - Global X MSCI Greece ETF Global X MSCI Greece ETF
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 USD 28.615 28.29 28.51 28.44 28.44 -0.460 (-1.59%) 36,234
17 Jun 2021 USD 28.93 28.74 28.7501 28.9 28.9 -0.200 (-0.69%) 18,259
16 Jun 2021 USD 29.42 28.822 29.29 29.1 29.1 -0.450 (-1.52%) 26,739
15 Jun 2021 USD 29.68 29.48 29.64 29.55 29.55 -0.370 (-1.24%) 21,081
14 Jun 2021 USD 29.99 29.72 29.84 29.92 29.92 -0.080 (-0.27%) 14,830
11 Jun 2021 USD 30.05 29.71 29.92 30.0 30.0 -0.020 (-0.07%) 35,221
10 Jun 2021 USD 30.08 29.785 29.8 30.02 30.02 +0.420 (+1.42%) 120,023
9 Jun 2021 USD 29.71 29.44 29.48 29.6 29.6 +0.250 (+0.85%) 31,418
8 Jun 2021 USD 29.4 29.06 29.28 29.35 29.35 +0.100 (+0.34%) 17,249
7 Jun 2021 USD 29.25 28.95 29.15 29.25 29.25 +0.010 (+0.03%) 26,314
4 Jun 2021 USD 29.29 28.82 29.04 29.24 29.24 +0.470 (+1.63%) 21,199
3 Jun 2021 USD 28.9 28.655 28.78 28.77 28.77 -0.300 (-1.03%) 28,318
2 Jun 2021 USD 29.14 28.9 29.0 29.07 29.07 +0.230 (+0.80%) 14,277
1 Jun 2021 USD 28.955 28.71 28.85 28.84 28.84 +0.540 (+1.91%) 47,804
28 May 2021 USD 28.5 28.28 28.45 28.3 28.3 -0.140 (-0.49%) 32,815
27 May 2021 USD 28.5 28.26 28.4 28.44 28.44 +0.270 (+0.96%) 23,616
26 May 2021 USD 28.28 27.721 27.721 28.17 28.17 -0.020 (-0.07%) 26,006
25 May 2021 USD 28.44 28.105 28.39 28.19 28.19 -0.170 (-0.60%) 35,492
24 May 2021 USD 28.5 28.11 28.15 28.36 28.36 +0.770 (+2.79%) 89,845
21 May 2021 USD 27.95 27.42 27.88 27.59 27.59 -1.147 (-3.99%) 58,559
20 May 2021 USD 28.82 28.48 28.48 28.7365 28.7365 +0.307 (+1.08%) 15,857
19 May 2021 USD 28.5603 28.13 28.3 28.43 28.43 -0.500 (-1.73%) 23,078
18 May 2021 USD 29.1 28.85 29.02 28.93 28.93 -0.090 (-0.31%) 9,480
17 May 2021 USD 29.11 28.91 29.06 29.02 29.02 -0.180 (-0.62%) 35,125
14 May 2021 USD 29.26 28.74 28.81 29.2 29.2 +0.430 (+1.49%) 83,148
13 May 2021 USD 28.88 28.5 28.5 28.77 28.77 +0.480 (+1.70%) 34,917
12 May 2021 USD 28.57 28.14 28.56 28.29 28.29 -0.400 (-1.39%) 30,349
11 May 2021 USD 28.98 28.37 28.62 28.69 28.69 -0.200 (-0.69%) 32,965
10 May 2021 USD 29.15 28.82 29.0 28.89 28.89 +0.150 (+0.52%) 25,861
7 May 2021 USD 28.8199 28.5001 28.69 28.74 28.74 -0.170 (-0.59%) 11,594