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
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
6 May 2021 USD 28.92 28.59 28.74 28.91 28.91 +0.370 (+1.30%) 21,828
5 May 2021 USD 28.69 28.41 28.42 28.54 28.54 +0.410 (+1.46%) 15,349
4 May 2021 USD 28.385 27.97 28.37 28.13 28.13 -0.510 (-1.78%) 29,593
3 May 2021 USD 28.73 28.52 28.67 28.64 28.64 +0.120 (+0.42%) 33,690
30 Apr 2021 USD 28.64 28.33 28.56 28.52 28.52 -0.230 (-0.80%) 36,013
29 Apr 2021 USD 28.91 28.58 28.85 28.75 28.75 +0.170 (+0.59%) 38,386
28 Apr 2021 USD 28.62 28.41 28.41 28.58 28.58 -0.070 (-0.24%) 13,829
27 Apr 2021 USD 28.67 28.2901 28.47 28.65 28.65 -0.018 (-0.06%) 89,401
26 Apr 2021 USD 28.7 28.61 28.61 28.668 28.668 +0.398 (+1.41%) 40,511
23 Apr 2021 USD 28.345 27.98 28.01 28.27 28.27 +0.420 (+1.51%) 45,119
22 Apr 2021 USD 27.92 27.74 27.92 27.85 27.85 +0.360 (+1.31%) 21,064
21 Apr 2021 USD 27.57 27.26 27.26 27.49 27.49 +0.330 (+1.22%) 45,132
20 Apr 2021 USD 27.3945 27.03 27.23 27.16 27.16 -0.120 (-0.44%) 59,221
19 Apr 2021 USD 27.4783 26.91 27.38 27.28 27.28 -1.010 (-3.57%) 57,470
16 Apr 2021 USD 28.29 28.011 28.21 28.29 28.29 0.0 (0.0%) 14,887
15 Apr 2021 USD 28.29 28.06 28.21 28.29 28.29 +0.270 (+0.96%) 14,769
14 Apr 2021 USD 28.19 28.005 28.09 28.02 28.02 0.0 (0.0%) 16,964
13 Apr 2021 USD 28.19 28.02 28.09 28.02 28.02 +0.050 (+0.18%) 11,173
12 Apr 2021 USD 28.02 27.86 27.91 27.97 27.97 +0.010 (+0.04%) 21,807
9 Apr 2021 USD 27.9899 27.5099 27.69 27.96 27.96 +0.451 (+1.64%) 48,762
8 Apr 2021 USD 27.648 27.44 27.45 27.509 27.509 +0.009 (+0.03%) 9,040
7 Apr 2021 USD 27.65 27.12 27.35 27.5 27.5 +0.370 (+1.36%) 22,313
6 Apr 2021 USD 27.5 27.13 27.25 27.13 27.13 -0.370 (-1.35%) 82,380
5 Apr 2021 USD 27.7178 27.17 27.17 27.5 27.5 +0.560 (+2.08%) 56,833
1 Apr 2021 USD 27.0 26.685 26.84 26.94 26.94 +0.500 (+1.89%) 24,720
31 Mar 2021 USD 26.7232 26.33 26.62 26.44 26.44 -0.160 (-0.60%) 48,767
30 Mar 2021 USD 26.99 26.56 26.85 26.6 26.6 -0.160 (-0.60%) 31,901