Skip to main content

GX FTSE Southeast Asia ETF (NY: ASEA )

15.09 -0.08 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 12.55 12.68 12.55 12.61 8,027 -0.11(-0.86%)
Jul 29, 2021 12.73 12.74 12.67 12.72 8,515 +0.09(+0.72%)
Jul 28, 2021 12.64 12.64 12.57 12.63 6,695 +0.03(+0.25%)
Jul 27, 2021 12.50 12.62 12.50 12.60 5,717 +0.07(+0.58%)
Jul 26, 2021 12.49 12.59 12.49 12.53 4,427 -0.06(-0.51%)
Jul 23, 2021 12.70 12.70 12.55 12.59 10,919 -0.14(-1.08%)
Jul 22, 2021 12.67 12.76 12.67 12.73 4,492 +0.13(+1.01%)
Jul 21, 2021 12.52 12.64 12.52 12.60 4,369 +0.05(+0.44%)
Jul 20, 2021 12.51 12.57 12.51 12.54 4,189 +0.08(+0.66%)
Jul 19, 2021 12.55 12.55 12.45 12.46 10,874 -0.20(-1.59%)
Jul 16, 2021 12.83 12.83 12.66 12.66 20,366 -0.12(-0.97%)
Jul 15, 2021 12.79 12.81 12.74 12.79 4,850 -0.03(-0.21%)
Jul 14, 2021 12.90 12.90 12.76 12.81 7,201 -0.02(-0.14%)
Jul 13, 2021 12.88 12.92 12.81 12.83 26,693 -0.02(-0.18%)
Jul 12, 2021 12.82 12.90 12.81 12.85 13,020 -0.03(-0.20%)
Jul 09, 2021 12.85 12.90 12.79 12.88 13,281 +0.20(+1.57%)
Jul 08, 2021 12.83 12.83 12.60 12.68 15,571 -0.23(-1.77%)
Jul 07, 2021 13.05 13.05 12.85 12.91 16,541 -0.18(-1.39%)
Jul 06, 2021 13.18 13.18 13.05 13.09 9,299 -0.02(-0.14%)
Jul 02, 2021 13.11 13.11 13.05 13.11 13,024 +0.01(+0.07%)
Jul 01, 2021 13.17 13.17 13.06 13.10 10,136 -0.01(-0.09%)
Jun 30, 2021 13.12 13.14 13.10 13.11 5,703 +0.00(+0.02%)
Jun 29, 2021 13.15 13.15 13.01 13.11 25,770 -0.01(-0.06%)
Jun 28, 2021 13.21 13.21 13.08 13.12 37,676 -0.10(-0.75%)
Jun 25, 2021 13.21 13.22 13.16 13.22 8,148 +0.03(+0.24%)
Jun 24, 2021 13.26 13.26 13.16 13.19 28,015 -0.00(-0.00%)
Jun 23, 2021 13.24 13.26 13.18 13.19 13,243 -0.10(-0.78%)
Jun 22, 2021 13.30 13.30 13.24 13.29 6,066 -0.03(-0.25%)
Jun 21, 2021 13.24 13.36 13.22 13.32 12,966 +0.08(+0.58%)
Jun 18, 2021 13.37 13.37 13.14 13.25 6,318 -0.16(-1.19%)
Jun 17, 2021 13.55 13.55 13.38 13.41 59,593 -0.13(-0.93%)
Jun 16, 2021 13.61 13.67 13.53 13.53 49,533 -0.16(-1.15%)
Jun 15, 2021 13.70 13.73 13.63 13.69 99,309 -0.05(-0.36%)
Jun 14, 2021 13.71 13.79 13.69 13.74 151,942 +0.02(+0.17%)
Jun 11, 2021 13.77 13.77 13.67 13.72 18,641 -0.04(-0.30%)
Jun 10, 2021 13.70 13.79 13.70 13.76 8,074 +0.05(+0.40%)
Jun 09, 2021 13.70 13.70 13.64 13.70 3,338 +0.08(+0.56%)
Jun 08, 2021 13.68 13.68 13.60 13.63 10,244 -0.05(-0.33%)
Jun 07, 2021 13.71 13.71 13.63 13.67 6,668 -0.00(-0.03%)
Jun 04, 2021 13.62 13.73 13.61 13.68 10,591 +0.05(+0.33%)
Jun 03, 2021 13.66 13.66 13.60 13.63 11,356 -0.06(-0.46%)
Jun 02, 2021 13.65 13.71 13.65 13.70 3,305 +0.01(+0.10%)
Jun 01, 2021 13.59 13.70 13.59 13.68 11,337 +0.15(+1.10%)
May 28, 2021 13.52 13.53 13.50 13.53 4,585 +0.09(+0.66%)
May 27, 2021 13.43 13.48 13.42 13.44 13,063 +0.10(+0.76%)
May 26, 2021 13.42 13.42 13.28 13.34 11,076 +0.05(+0.41%)
May 25, 2021 13.29 13.29 13.19 13.29 10,227 +0.13(+0.96%)
May 24, 2021 13.17 13.19 13.14 13.16 3,252 +0.09(+0.72%)
May 21, 2021 13.23 13.23 13.05 13.07 12,450 -0.12(-0.92%)
May 20, 2021 13.15 13.22 13.15 13.19 8,427 +0.02(+0.14%)
May 19, 2021 13.08 13.18 13.08 13.17 6,701 -0.10(-0.75%)
May 18, 2021 13.25 13.32 13.25 13.27 51,828 +0.09(+0.66%)
May 17, 2021 13.17 13.20 13.15 13.18 10,170 -0.05(-0.39%)
May 14, 2021 13.22 13.25 13.18 13.24 11,075 +0.08(+0.62%)
May 13, 2021 13.16 13.16 13.09 13.15 16,217 +0.03(+0.21%)
May 12, 2021 13.33 13.33 13.14 13.13 13,921 -0.28(-2.09%)
May 11, 2021 13.44 13.44 13.37 13.41 8,432 -0.05(-0.34%)
May 10, 2021 13.53 13.55 13.38 13.45 15,066 -0.15(-1.07%)
May 07, 2021 13.44 13.63 13.44 13.60 11,232 +0.20(+1.50%)
May 06, 2021 13.38 13.41 13.31 13.40 8,481 +0.08(+0.61%)
May 05, 2021 13.30 13.34 13.23 13.32 8,731 +0.02(+0.14%)
May 04, 2021 13.34 13.34 13.20 13.30 14,819 -0.08(-0.61%)
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.