GX MSCI Greece ETF (NY: GREK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.40	24.68	24.30	24.38	408,730	+0.20(+0.84%)
Jun 27, 2019	24.23	24.30	24.12	24.17	236,761	+0.30(+1.24%)
Jun 26, 2019	23.40	23.93	23.40	23.88	764,663	+0.55(+2.37%)
Jun 25, 2019	23.58	23.75	23.33	23.33	189,676	-0.43(-1.80%)
Jun 24, 2019	23.48	23.83	23.38	23.75	747,664	+0.50(+2.16%)
Jun 21, 2019	22.95	23.30	22.92	23.25	167,154	+0.10(+0.44%)
Jun 20, 2019	23.38	23.40	23.07	23.15	105,700	-0.15(-0.65%)
Jun 19, 2019	23.28	23.40	23.17	23.30	107,558	-0.08(-0.32%)
Jun 18, 2019	23.43	23.45	23.33	23.38	111,872	-0.05(-0.21%)
Jun 17, 2019	23.28	23.54	23.25	23.43	117,299	+0.05(+0.22%)
Jun 14, 2019	23.28	23.45	23.28	23.38	139,573	-0.08(-0.32%)
Jun 13, 2019	23.33	23.63	23.33	23.45	90,451	+0.23(+0.98%)
Jun 12, 2019	23.25	23.38	23.17	23.22	78,330	-0.23(-0.97%)
Jun 11, 2019	23.43	23.54	23.30	23.45	132,549	+0.18(+0.76%)
Jun 10, 2019	23.33	23.45	23.28	23.28	164,304	+0.68(+3.01%)
Jun 07, 2019	22.65	22.75	22.60	22.60	44,471	+0.03(+0.11%)
Jun 06, 2019	22.65	22.72	22.52	22.57	69,237	-0.15(-0.66%)
Jun 05, 2019	22.87	22.92	22.67	22.72	115,468	-0.03(-0.11%)
Jun 04, 2019	22.82	22.82	22.47	22.75	332,404	-0.63(-2.69%)
Jun 03, 2019	23.15	23.43	23.06	23.38	823,387	+0.48(+2.09%)
May 31, 2019	22.19	23.00	22.19	22.90	644,892	+0.45(+2.02%)
May 30, 2019	22.12	22.50	22.09	22.44	315,602	+0.63(+2.88%)
May 29, 2019	21.49	21.82	21.41	21.82	344,868	+0.35(+1.64%)
May 28, 2019	21.56	21.89	21.34	21.46	675,992	+1.46(+7.30%)
May 24, 2019	20.00	20.05	19.88	20.00	130,154	+0.20(+1.02%)
May 23, 2019	19.88	19.88	19.68	19.80	304,445	-0.25(-1.26%)
May 22, 2019	20.13	20.13	20.00	20.05	196,917	+0.03(+0.13%)
May 21, 2019	19.98	20.08	19.85	20.03	122,022	+0.33(+1.66%)
May 20, 2019	19.55	19.73	19.55	19.70	136,126	-0.08(-0.38%)
May 17, 2019	19.63	19.88	19.55	19.78	108,416	-0.05(-0.25%)
May 16, 2019	19.83	19.93	19.75	19.83	132,085	-0.10(-0.51%)
May 15, 2019	19.83	20.03	19.75	19.93	169,551	-0.23(-1.12%)
May 14, 2019	19.90	20.23	19.90	20.16	174,603	+0.33(+1.65%)
May 13, 2019	19.88	20.09	19.78	19.83	125,288	-0.48(-2.35%)
May 10, 2019	20.13	20.31	20.00	20.31	134,884	+0.25(+1.25%)
May 09, 2019	19.95	20.10	19.78	20.05	225,314	-0.23(-1.12%)
May 08, 2019	20.41	20.56	20.28	20.28	140,707	-0.35(-1.71%)
May 07, 2019	20.68	20.88	20.53	20.63	253,036	-0.30(-1.44%)
May 06, 2019	20.83	20.96	20.66	20.94	130,216	-0.45(-2.12%)
May 03, 2019	21.14	21.39	21.14	21.39	88,584	+0.23(+1.07%)
May 02, 2019	21.39	21.39	21.14	21.16	435,130	-0.03(-0.12%)
May 01, 2019	21.31	21.64	21.19	21.19	190,677	-0.20(-0.94%)
Apr 30, 2019	21.34	21.55	21.31	21.39	249,811	-0.15(-0.70%)
Apr 29, 2019	21.46	21.59	21.41	21.54	130,564	+0.15(+0.71%)
Apr 26, 2019	21.31	21.54	21.31	21.39	102,256	+0.00(+0.00%)
Apr 25, 2019	21.21	21.41	21.21	21.39	71,169	+0.18(+0.83%)
Apr 24, 2019	21.54	21.54	21.21	21.21	118,883	-0.40(-1.86%)
Apr 23, 2019	21.64	21.72	21.49	21.61	108,092	-0.13(-0.58%)
Apr 22, 2019	21.77	21.79	21.72	21.74	63,173	+0.05(+0.23%)
Apr 18, 2019	21.72	21.74	21.64	21.69	76,384	+0.03(+0.12%)
Apr 17, 2019	21.77	21.78	21.59	21.66	125,027	-0.15(-0.69%)
Apr 16, 2019	21.72	21.83	21.72	21.82	226,133	+0.05(+0.23%)
Apr 15, 2019	21.79	21.83	21.72	21.77	154,112	+0.18(+0.82%)
Apr 12, 2019	21.77	21.82	21.59	21.59	126,776	+0.03(+0.12%)
Apr 11, 2019	21.46	21.64	21.44	21.56	98,166	+0.23(+1.06%)
Apr 10, 2019	21.09	21.39	21.09	21.34	126,899	+0.20(+0.95%)
Apr 09, 2019	21.21	21.31	21.14	21.14	35,328	-0.08(-0.36%)
Apr 08, 2019	21.21	21.24	21.14	21.21	108,854	+0.03(+0.12%)
Apr 05, 2019	21.06	21.24	21.04	21.19	140,249	+0.40(+1.94%)
Apr 04, 2019	20.76	20.83	20.71	20.78	99,432	-0.18(-0.84%)
Apr 03, 2019	20.88	21.03	20.88	20.96	87,202	+0.20(+0.97%)
Apr 02, 2019	20.81	20.81	20.68	20.76	138,323	-0.20(-0.96%)