Skip to main content

GX FTSE Southeast Asia ETF (NY: ASEA )

14.52 -0.02 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.71 13.73 13.57 13.73 3,193 +0.01(+0.06%)
Apr 29, 2019 13.63 13.72 13.58 13.72 2,805 +0.08(+0.55%)
Apr 26, 2019 13.61 13.65 13.55 13.65 9,417 +0.06(+0.43%)
Apr 25, 2019 13.37 13.59 13.37 13.59 4,040 -0.01(-0.06%)
Apr 24, 2019 13.72 13.72 13.50 13.60 1,372 -0.12(-0.86%)
Apr 23, 2019 13.60 13.72 13.60 13.72 1,753 +0.04(+0.31%)
Apr 22, 2019 13.54 13.67 13.54 13.67 7,753 -0.07(-0.49%)
Apr 18, 2019 13.72 13.74 13.64 13.74 11,324 +0.05(+0.37%)
Apr 17, 2019 13.70 13.73 13.69 13.69 1,075 +0.07(+0.49%)
Apr 16, 2019 13.59 13.65 13.58 13.62 4,441 +0.00(+0.03%)
Apr 15, 2019 13.61 13.62 13.61 13.62 1,132 -0.03(-0.21%)
Apr 12, 2019 13.61 13.65 13.61 13.65 953 +0.10(+0.71%)
Apr 11, 2019 13.70 13.70 13.55 13.55 3,530 -0.15(-1.07%)
Apr 10, 2019 13.67 13.74 13.67 13.70 1,709 +0.05(+0.40%)
Apr 09, 2019 13.59 13.72 13.59 13.64 68,969 +0.03(+0.19%)
Apr 08, 2019 13.59 13.62 13.59 13.62 1,088 -0.05(-0.34%)
Apr 05, 2019 13.63 13.68 13.63 13.66 4,649 +0.01(+0.06%)
Apr 04, 2019 13.65 13.66 13.55 13.66 18,271 +0.07(+0.49%)
Apr 03, 2019 13.58 13.59 13.49 13.59 18,073 +0.16(+1.19%)
Apr 02, 2019 13.36 13.43 13.34 13.43 8,162 -0.02(-0.12%)
Apr 01, 2019 13.25 13.45 13.17 13.45 36,332 +0.18(+1.33%)
Mar 29, 2019 13.33 13.33 13.26 13.27 476 +0.08(+0.60%)
Mar 28, 2019 13.19 13.29 13.19 13.19 2,533 +0.04(+0.32%)
Mar 27, 2019 13.34 13.34 13.10 13.15 17,421 -0.16(-1.23%)
Mar 26, 2019 13.23 13.31 13.23 13.31 1,816 +0.01(+0.06%)
Mar 25, 2019 13.28 13.30 13.25 13.30 5,732 +0.11(+0.83%)
Mar 22, 2019 13.25 13.25 13.13 13.20 2,622 -0.29(-2.12%)
Mar 21, 2019 13.35 13.48 13.35 13.48 3,252 -0.02(-0.12%)
Mar 20, 2019 13.32 13.50 13.30 13.50 4,673 +0.08(+0.62%)
Mar 19, 2019 13.37 13.41 13.35 13.41 1,590 -0.03(-0.25%)
Mar 18, 2019 13.37 13.45 13.37 13.45 1,670 +0.06(+0.44%)
Mar 15, 2019 13.29 13.39 13.29 13.39 2,861 +0.14(+1.08%)
Mar 14, 2019 13.20 13.25 13.15 13.25 1,080 -0.02(-0.13%)
Mar 13, 2019 13.18 13.26 13.16 13.26 2,751 -0.02(-0.13%)
Mar 12, 2019 13.27 13.28 13.22 13.28 1,679 -0.02(-0.13%)
Mar 11, 2019 13.10 13.30 13.10 13.30 73,715 +0.19(+1.47%)
Mar 08, 2019 13.11 13.12 13.02 13.10 4,410 -0.13(-0.95%)
Mar 07, 2019 13.27 13.27 13.12 13.23 1,426 -0.08(-0.57%)
Mar 06, 2019 13.28 13.30 13.28 13.30 1,492 -0.11(-0.81%)
Mar 05, 2019 13.38 13.41 13.18 13.41 2,646 +0.07(+0.50%)
Mar 04, 2019 13.35 13.35 13.17 13.35 7,472 -0.01(-0.06%)
Mar 01, 2019 13.27 13.35 13.27 13.35 1,311 -0.04(-0.31%)
Feb 28, 2019 13.44 13.44 13.29 13.40 13,811 -0.13(-0.93%)
Feb 27, 2019 13.51 13.54 13.46 13.52 11,822 -0.21(-1.53%)
Feb 26, 2019 13.63 13.73 13.58 13.73 4,005 -0.01(-0.06%)
Feb 25, 2019 13.61 13.80 13.61 13.74 9,810 +0.13(+0.92%)
Feb 22, 2019 13.59 13.61 13.49 13.61 2,264 +0.15(+1.12%)
Feb 21, 2019 13.59 13.59 13.46 13.46 4,286 -0.19(-1.41%)
Feb 20, 2019 13.60 13.66 13.60 13.66 1,196 +0.04(+0.31%)
Feb 19, 2019 13.44 13.61 13.44 13.61 14,405 +0.14(+1.06%)
Feb 15, 2019 13.49 13.49 13.38 13.47 2,503 -0.02(-0.12%)
Feb 14, 2019 13.38 13.49 13.37 13.49 11,088 +0.10(+0.75%)
Feb 13, 2019 13.33 13.40 13.33 13.39 4,376 -0.08(-0.62%)
Feb 12, 2019 13.42 13.47 13.33 13.47 80,366 +0.10(+0.78%)
Feb 11, 2019 13.32 13.37 13.32 13.37 3,423 -0.05(-0.41%)
Feb 08, 2019 13.42 13.42 13.35 13.42 3,933 -0.04(-0.31%)
Feb 07, 2019 13.56 13.56 13.44 13.46 22,292 -0.08(-0.56%)
Feb 06, 2019 13.68 13.68 13.51 13.54 4,290 -0.14(-1.04%)
Feb 05, 2019 13.57 13.68 13.56 13.68 6,639 +0.11(+0.80%)
Feb 04, 2019 13.53 13.60 13.48 13.57 5,238 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.