5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
+4.57%
3 MONTH PERFORMANCE
+15.80%
6 MONTH PERFORMANCE
+26.69%
YEAR-TO-DATE PERFORMANCE
+65.53%
1 YEAR PERFORMANCE
+55.82%
Global X MSCI Colombia ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $37.65 | $37.82 (0.45%) | $37.97 | $37.60 | 62.01 K | $117.38 M |
| 12/03/2025 | $37.30 | $37.49 (0.51%) | $37.64 | $37.26 | 69.30 K | $116.36 M |
| 12/02/2025 | $37.01 | $37.28 (0.73%) | $37.34 | $36.98 | 50.65 K | $115.70 M |
| 12/01/2025 | $37.00 | $37.00 (0%) | $37.18 | $36.82 | 50.72 K | $114.84 M |
| 11/28/2025 | $37.27 | $37.26 (-0.03%) | $37.35 | $36.95 | 23.60 K | $115.64 M |
| 11/26/2025 | $36.00 | $36.79 (2.19%) | $37.10 | $36.00 | 86.00 K | $114.18 M |
| 11/25/2025 | $35.58 | $36.08 (1.41%) | $36.08 | $35.58 | 7.24 K | $111.98 M |
| 11/24/2025 | $35.49 | $35.93 (1.24%) | $36.20 | $35.49 | 156.33 K | $111.51 M |
| 11/21/2025 | $35.91 | $35.57 (-0.95%) | $36.26 | $35.49 | 119.55 K | $110.40 M |
| 11/20/2025 | $37.35 | $36.36 (-2.65%) | $37.46 | $36.14 | 318.30 K | $112.85 M |
| 11/19/2025 | $37.33 | $37.09 (-0.64%) | $37.51 | $36.87 | 165.90 K | $115.11 M |
| 11/18/2025 | $36.72 | $37.14 (1.14%) | $37.33 | $36.72 | 175.14 K | $115.27 M |
| 11/17/2025 | $37.27 | $37.06 (-0.56%) | $37.50 | $36.75 | 57.60 K | $115.02 M |
| 11/14/2025 | $36.73 | $36.84 (0.3%) | $37.13 | $36.05 | 219.90 K | $114.34 M |
| 11/13/2025 | $38.06 | $37.18 (-2.31%) | $38.24 | $37.03 | 52.90 K | $115.39 M |
| 11/12/2025 | $37.82 | $37.93 (0.29%) | $38.00 | $37.50 | 23.71 K | $117.72 M |
| 11/11/2025 | $37.56 | $37.73 (0.45%) | $37.89 | $37.47 | 64.60 K | $117.10 M |
| 11/10/2025 | $37.48 | $37.42 (-0.16%) | $37.48 | $36.79 | 70.12 K | $116.14 M |
| 11/07/2025 | $36.70 | $37.12 (1.14%) | $37.12 | $36.29 | 45.20 K | $115.21 M |
| 11/06/2025 | $36.25 | $36.67 (1.16%) | $36.68 | $36.24 | 93.20 K | $113.81 M |
| 11/05/2025 | $35.68 | $36.09 (1.15%) | $36.29 | $35.68 | 68.64 K | $112.01 M |
| 11/04/2025 | $35.08 | $35.33 (0.71%) | $35.34 | $34.79 | 16.04 K | $109.65 M |
| 11/03/2025 | $35.39 | $35.42 (0.08%) | $35.80 | $35.36 | 45.01 K | $109.93 M |
| 10/31/2025 | $35.17 | $35.17 (0%) | $35.34 | $34.87 | 18.90 K | $109.16 M |
| 10/30/2025 | $34.80 | $35.17 (1.06%) | $35.34 | $34.80 | 48.13 K | $109.16 M |
| 10/29/2025 | $34.59 | $34.79 (0.58%) | $34.91 | $34.59 | 27.00 K | $107.98 M |
| 10/28/2025 | $34.67 | $34.65 (-0.06%) | $34.81 | $34.57 | 19.61 K | $107.54 M |
| 10/27/2025 | $34.61 | $34.70 (0.26%) | $34.73 | $34.45 | 24.82 K | $107.70 M |
| 10/24/2025 | $33.95 | $34.42 (1.38%) | $34.69 | $33.95 | 79.70 K | $106.83 M |
| 10/23/2025 | $33.51 | $33.80 (0.87%) | $33.80 | $33.50 | 21.90 K | $104.90 M |
| 10/22/2025 | $33.08 | $33.21 (0.39%) | $33.30 | $32.75 | 15.34 K | $103.07 M |
| 10/21/2025 | $33.42 | $32.99 (-1.29%) | $33.42 | $32.92 | 147.06 K | $102.39 M |
| 10/20/2025 | $34.00 | $33.41 (-1.74%) | $34.00 | $33.34 | 92.50 K | $103.69 M |
| 10/17/2025 | $33.60 | $33.81 (0.63%) | $34.07 | $33.58 | 84.20 K | $102.43 M |
| 10/16/2025 | $33.40 | $33.62 (0.66%) | $33.79 | $33.31 | 18.14 K | $101.86 M |
| 10/15/2025 | $33.27 | $33.21 (-0.18%) | $33.33 | $33.12 | 15.71 K | $100.61 M |
| 10/14/2025 | $32.79 | $33.10 (0.95%) | $33.23 | $32.70 | 12.15 K | $100.28 M |
| 10/13/2025 | $32.94 | $33.21 (0.82%) | $33.30 | $32.85 | 31.50 K | $103.23 M |
| 10/10/2025 | $33.06 | $32.43 (-1.91%) | $33.06 | $32.32 | 19.50 K | $102.73 M |
| 10/09/2025 | $33.02 | $33.13 (0.33%) | $33.28 | $32.97 | 11.70 K | $104.95 M |
| 10/08/2025 | $33.19 | $32.99 (-0.6%) | $33.27 | $32.84 | 59.50 K | $104.51 M |
| 10/07/2025 | $33.14 | $32.85 (-0.88%) | $33.28 | $32.80 | 184.91 K | $104.06 M |
| 10/06/2025 | $32.95 | $33.15 (0.61%) | $33.19 | $32.95 | 16.64 K | $103.10 M |
| 10/03/2025 | $32.82 | $32.80 (-0.06%) | $33.10 | $32.63 | 87.20 K | $103.37 M |
| 10/02/2025 | $33.08 | $32.71 (-1.12%) | $33.08 | $32.52 | 13.00 K | $103.09 M |
| 10/01/2025 | $32.88 | $32.82 (-0.18%) | $33.16 | $32.80 | 41.50 K | $103.43 M |
| 09/30/2025 | $33.00 | $32.83 (-0.52%) | $33.10 | $32.74 | 35.00 K | $98.99 M |
| 09/29/2025 | $33.06 | $32.69 (-1.12%) | $33.19 | $32.61 | 24.34 K | $97.94 M |
| 09/26/2025 | $33.10 | $33.06 (-0.12%) | $33.44 | $32.99 | 41.10 K | $98.84 M |
| 09/25/2025 | $33.34 | $33.10 (-0.72%) | $33.55 | $32.99 | 32.30 K | $98.96 M |
| 09/24/2025 | $33.25 | $33.37 (0.36%) | $33.72 | $33.24 | 32.32 K | $99.76 M |
| 09/23/2025 | $33.62 | $33.52 (-0.3%) | $33.65 | $33.41 | 8.70 K | $100.21 M |
| 09/22/2025 | $33.14 | $33.35 (0.63%) | $33.49 | $33.01 | 19.20 K | $98.34 M |
| 09/19/2025 | $32.60 | $32.89 (0.89%) | $32.97 | $32.60 | 11.75 K | $96.98 M |
| 09/18/2025 | $32.49 | $32.42 (-0.22%) | $32.68 | $32.30 | 33.93 K | $97.10 M |
| 09/17/2025 | $32.81 | $32.62 (-0.58%) | $32.90 | $32.62 | 10.45 K | $97.70 M |
| 09/16/2025 | $32.75 | $32.81 (0.18%) | $32.95 | $32.59 | 18.70 K | $99.78 M |
| 09/15/2025 | $32.95 | $32.69 (-0.79%) | $33.14 | $32.59 | 58.78 K | $98.75 M |
| 09/12/2025 | $32.98 | $32.57 (-1.24%) | $33.18 | $32.51 | 31.00 K | $98.48 M |
| 09/11/2025 | $32.83 | $32.98 (0.46%) | $33.13 | $32.79 | 35.60 K | $99.72 M |
| 09/10/2025 | $32.83 | $32.83 (0%) | $32.93 | $32.64 | 15.84 K | $99.26 M |
| 09/09/2025 | $32.84 | $32.74 (-0.3%) | $32.88 | $32.62 | 114.12 K | $98.12 M |
| 09/08/2025 | $32.61 | $32.78 (0.52%) | $32.81 | $32.30 | 140.70 K | $98.12 M |
| 09/05/2025 | $32.40 | $32.59 (0.59%) | $32.66 | $32.29 | 51.01 K | $98.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
