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
9 Aug 2021 USD 27.91 27.7101 27.74 27.91 27.91 +0.270 (+0.98%) 13,880
6 Aug 2021 USD 27.77 27.47 27.57 27.64 27.64 -0.600 (-2.12%) 13,408
5 Aug 2021 USD 28.25 28.06 28.2 28.24 28.24 +0.190 (+0.68%) 7,860
4 Aug 2021 USD 28.12 27.982 28.12 28.05 28.05 -0.240 (-0.85%) 10,380
3 Aug 2021 USD 28.325 28.03 28.2 28.29 28.29 +0.080 (+0.28%) 34,291
2 Aug 2021 USD 28.28 27.91 28.04 28.21 28.21 +0.510 (+1.84%) 188,818
30 Jul 2021 USD 27.74 27.59 27.68 27.7 27.7 +0.180 (+0.65%) 29,326
29 Jul 2021 USD 27.65 27.4 27.53 27.52 27.52 +0.190 (+0.70%) 10,448
28 Jul 2021 USD 27.36 27.08 27.11 27.33 27.33 +0.170 (+0.63%) 7,613
27 Jul 2021 USD 27.38 26.95 27.2 27.16 27.16 +0.270 (+1.00%) 20,879
26 Jul 2021 USD 27.035 26.74 26.74 26.89 26.89 +0.220 (+0.82%) 9,635
23 Jul 2021 USD 26.8696 26.6 26.72 26.67 26.67 +0.100 (+0.38%) 6,616
22 Jul 2021 USD 26.65 26.47 26.62 26.57 26.57 -0.035 (-0.13%) 7,017
21 Jul 2021 USD 26.605 26.44 26.51 26.605 26.605 +0.365 (+1.39%) 10,383
20 Jul 2021 USD 26.29 25.93 25.93 26.24 26.24 +0.500 (+1.94%) 14,890
19 Jul 2021 USD 25.97 25.6 25.87 25.74 25.74 -1.110 (-4.13%) 42,846
16 Jul 2021 USD 27.08 26.725 27.08 26.85 26.85 -0.030 (-0.11%) 52,424
15 Jul 2021 USD 27.03 26.83 27.03 26.88 26.88 -0.510 (-1.86%) 20,091
14 Jul 2021 USD 27.42 27.32 27.38 27.39 27.39 +0.050 (+0.18%) 28,457
13 Jul 2021 USD 27.49 27.22 27.44 27.34 27.34 -0.390 (-1.41%) 47,734
12 Jul 2021 USD 27.73 27.65 27.71 27.73 27.73 +0.100 (+0.36%) 5,997
9 Jul 2021 USD 27.7 27.47 27.5 27.63 27.63 +0.590 (+2.18%) 52,028
8 Jul 2021 USD 27.175 26.89 27.0 27.04 27.04 -0.420 (-1.53%) 32,939
7 Jul 2021 USD 27.62 27.31 27.4 27.46 27.46 +0.140 (+0.51%) 70,072
6 Jul 2021 USD 27.59 27.275 27.5 27.32 27.32 -0.650 (-2.32%) 32,294
2 Jul 2021 USD 28.19 27.76 27.94 27.97 27.97 -0.080 (-0.29%) 14,342
1 Jul 2021 USD 28.2 27.84 28.01 28.05 28.05 +0.210 (+0.75%) 29,839
30 Jun 2021 USD 28.0142 27.68 27.95 27.84 27.84 -0.340 (-1.21%) 43,407
29 Jun 2021 USD 28.48 28.01 28.26 28.18 28.18 -0.310 (-1.09%) 18,839
28 Jun 2021 USD 28.78 28.48 28.78 28.49 28.49 -0.470 (-1.62%) 37,198