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
17 Sep 2021 USD 28.78 28.36 28.7 28.42 28.42 -0.320 (-1.11%) 62,809
16 Sep 2021 USD 28.88 28.51 28.64 28.74 28.74 +0.170 (+0.60%) 33,996
15 Sep 2021 USD 28.6 28.35 28.52 28.57 28.57 +0.050 (+0.18%) 19,247
14 Sep 2021 USD 28.76 28.52 28.72 28.52 28.52 -0.083 (-0.29%) 26,101
13 Sep 2021 USD 28.66 28.51 28.51 28.6028 28.6028 +0.123 (+0.43%) 4,836
10 Sep 2021 USD 28.74 28.432 28.55 28.48 28.48 +0.290 (+1.03%) 50,344
9 Sep 2021 USD 28.4219 28.12 28.2 28.19 28.19 -0.050 (-0.18%) 6,712
8 Sep 2021 USD 28.57 28.22 28.39 28.24 28.24 -0.540 (-1.88%) 28,314
7 Sep 2021 USD 29.08 28.73 29.08 28.78 28.78 -0.270 (-0.93%) 13,325
3 Sep 2021 USD 29.0975 28.97 29.06 29.05 29.05 -0.020 (-0.07%) 8,152
2 Sep 2021 USD 29.14 28.91 28.92 29.07 29.07 +0.090 (+0.31%) 38,120
1 Sep 2021 USD 29.18 28.73 28.96 28.98 28.98 -0.100 (-0.34%) 54,255
31 Aug 2021 USD 29.18 28.925 29.18 29.08 29.08 0.0 (0.0%) 14,315
30 Aug 2021 USD 29.3 28.98 28.98 29.08 29.08 +0.370 (+1.29%) 18,119
27 Aug 2021 USD 28.71 28.5 28.5 28.71 28.71 +0.260 (+0.91%) 16,323
26 Aug 2021 USD 28.64 28.38 28.55 28.45 28.45 +0.020 (+0.07%) 30,091
25 Aug 2021 USD 28.575 28.33 28.33 28.43 28.43 +0.240 (+0.85%) 50,910
24 Aug 2021 USD 28.3 27.92 28.18 28.19 28.19 +0.170 (+0.61%) 196,019
23 Aug 2021 USD 28.1 27.88 27.92 28.02 28.02 +0.450 (+1.63%) 28,023
20 Aug 2021 USD 27.62 27.27 27.42 27.57 27.57 +0.200 (+0.73%) 11,430
19 Aug 2021 USD 27.57 27.05 27.45 27.37 27.37 -0.400 (-1.44%) 54,222
18 Aug 2021 USD 28.0 27.7 28.0 27.77 27.77 -0.250 (-0.89%) 15,483
17 Aug 2021 USD 28.11 27.87 28.01 28.02 28.02 -0.120 (-0.43%) 2,749
16 Aug 2021 USD 28.22 27.96 28.0 28.14 28.14 +0.170 (+0.61%) 13,640
13 Aug 2021 USD 28.0 27.85 27.92 27.97 27.97 +0.160 (+0.58%) 5,688
12 Aug 2021 USD 27.91 27.728 27.89 27.81 27.81 -0.090 (-0.32%) 14,628
11 Aug 2021 USD 27.959 27.8 27.86 27.9 27.9 +0.120 (+0.43%) 6,144
10 Aug 2021 USD 27.83 27.71 27.82 27.78 27.78 -0.130 (-0.47%) 8,281
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