Skip to main content

GX FTSE Southeast Asia ETF (NY: ASEA )

17.53 +0.12 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.48 13.58 13.48 13.58 5,936 -0.04(-0.27%)
May 30, 2018 13.64 13.64 13.58 13.62 6,760 +0.07(+0.49%)
May 29, 2018 13.64 13.69 13.51 13.55 5,399 -0.40(-2.90%)
May 25, 2018 13.95 13.95 13.95 0 +0.35(+2.54%)
May 24, 2018 13.65 13.65 13.59 13.61 6,173 -0.12(-0.86%)
May 23, 2018 13.82 13.82 13.60 13.73 29,219 -0.13(-0.91%)
May 21, 2018 13.85 13.85 13.85 8 +0.01(+0.07%)
May 18, 2018 13.83 13.86 13.83 13.84 2,528 -0.08(-0.56%)
May 17, 2018 13.94 14.01 13.92 13.92 1,343 -0.17(-1.20%)
May 16, 2018 14.09 14.09 14.09 14.09 129 +0.16(+1.15%)
May 15, 2018 13.90 13.98 13.90 13.93 3,530 -0.27(-1.89%)
May 14, 2018 14.20 14.22 14.16 14.20 5,236 +0.13(+0.93%)
May 11, 2018 14.13 14.13 14.07 14.07 926 +0.03(+0.23%)
May 10, 2018 13.87 14.06 13.87 14.04 10,783 +0.16(+1.16%)
May 09, 2018 14.05 14.13 13.82 13.87 13,122 -0.12(-0.87%)
May 08, 2018 14.07 14.07 13.99 14.00 2,971 -0.09(-0.63%)
May 07, 2018 14.24 14.24 13.99 14.08 13,355 -0.24(-1.65%)
May 04, 2018 14.24 14.43 14.24 14.32 1,484 +0.06(+0.40%)
May 03, 2018 14.25 14.26 14.24 14.26 2,459 -0.05(-0.34%)
May 02, 2018 14.35 14.36 14.28 14.31 8,864 -0.04(-0.28%)
May 01, 2018 14.32 14.35 14.32 14.35 1,048 -0.16(-1.12%)
Apr 27, 2018 14.52 14.52 14.52 6 +0.15(+1.02%)
Apr 26, 2018 14.43 14.43 14.32 14.37 1,436 -0.07(-0.45%)
Apr 25, 2018 14.48 14.48 14.32 14.43 3,390 -0.09(-0.62%)
Apr 24, 2018 14.64 14.64 14.52 14.52 1,471 -0.12(-0.83%)
Apr 23, 2018 14.73 14.73 14.51 14.65 2,555 -0.07(-0.50%)
Apr 19, 2018 14.72 14.72 14.72 79 +0.03(+0.23%)
Apr 18, 2018 14.69 14.73 14.69 14.69 760 +0.02(+0.10%)
Apr 17, 2018 14.60 14.68 14.52 14.67 7,238 +0.07(+0.45%)
Apr 16, 2018 14.62 14.62 14.50 14.61 6,207 +0.07(+0.50%)
Apr 13, 2018 14.54 14.55 14.42 14.53 5,440 -0.15(-1.05%)
Apr 12, 2018 14.65 14.70 14.57 14.69 7,075 +0.04(+0.28%)
Apr 11, 2018 14.52 14.67 14.52 14.65 6,738 +0.10(+0.66%)
Apr 10, 2018 14.49 14.56 14.45 14.55 6,554 +0.28(+1.95%)
Apr 06, 2018 14.27 14.27 14.27 296 -0.12(-0.85%)
Apr 05, 2018 14.40 14.42 14.34 14.39 3,265 +0.22(+1.52%)
Apr 04, 2018 14.27 14.33 14.18 14.18 7,270 -0.26(-1.79%)
Apr 03, 2018 14.32 14.52 14.32 14.44 1,445 +0.03(+0.24%)
Apr 02, 2018 14.48 14.58 14.25 14.40 10,860 +0.01(+0.08%)
Mar 29, 2018 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 28, 2018 14.48 14.50 14.18 14.39 21,596 -0.09(-0.59%)
Mar 27, 2018 14.56 14.64 14.36 14.47 15,746 +0.22(+1.55%)
Mar 26, 2018 14.33 14.39 14.25 14.25 3,887 +0.03(+0.22%)
Mar 23, 2018 14.28 14.33 14.20 14.22 11,592 -0.10(-0.72%)
Mar 22, 2018 14.33 14.33 14.33 14.33 278 -0.25(-1.73%)
Mar 21, 2018 14.61 14.68 14.42 14.58 3,263 +0.01(+0.06%)
Mar 20, 2018 14.49 14.64 14.31 14.57 13,698 +0.21(+1.45%)
Mar 19, 2018 14.38 14.62 14.23 14.36 22,352 -0.03(-0.23%)
Mar 16, 2018 14.39 14.39 14.39 14.39 1,643 -0.20(-1.39%)
Mar 15, 2018 14.74 14.74 14.51 14.60 4,906 -0.00(-0.00%)
Mar 14, 2018 14.65 14.71 14.56 14.60 8,302 -0.05(-0.33%)
Mar 13, 2018 14.94 14.94 14.65 14.65 4,031 -0.20(-1.32%)
Mar 12, 2018 14.85 14.85 14.68 14.84 10,229 +0.19(+1.26%)
Mar 09, 2018 14.46 14.67 14.46 14.66 4,480 +0.25(+1.77%)
Mar 08, 2018 14.40 14.40 14.40 14.40 1,390 -0.07(-0.51%)
Mar 07, 2018 14.31 14.47 2,809 +0.01(+0.08%)
Mar 06, 2018 14.43 14.62 14.43 14.46 9,173 -0.18(-1.24%)
Mar 05, 2018 14.55 14.74 14.50 14.65 9,118 -0.06(-0.39%)
Mar 02, 2018 14.50 14.70 14.40 14.70 5,547 +0.23(+1.57%)
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.