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
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
25 Jun 2021 USD 29.07 28.83 28.87 28.96 28.96 +0.130 (+0.45%) 11,448
24 Jun 2021 USD 28.86 28.6621 28.78 28.83 28.83 +0.210 (+0.73%) 8,190
23 Jun 2021 USD 28.99 28.59 28.99 28.62 28.62 -0.210 (-0.73%) 16,683
22 Jun 2021 USD 28.84 28.54 28.63 28.83 28.83 +0.090 (+0.31%) 28,477
21 Jun 2021 USD 28.9 28.37 28.49 28.74 28.74 +0.300 (+1.05%) 52,677
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