Global X FTSE Andean 40 ETF Historical Stock Prices

(ETF)
AND 
$7.7927
*  
0.0553
0.71%
Get AND Alerts
*Delayed - data as of Dec. 2, 2016 15:02 ET  -  Find a broker to begin trading AND now


Community Rating:
View:    AND Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:02 7.92 7.9323 7.6587 7.7927 3,500
12/01/2016 7.5 7.94 7.5 7.7374 39,723
11/30/2016 7.42 7.7 7.42 7.64 10,562
11/29/2016 7.7 7.8 7.5244 7.8 8,149
11/28/2016 7.89 7.89 7.5235 7.65 8,099
11/25/2016 7.7537 7.7537 7.5 7.6395 3,066
11/23/2016 7.6873 7.7372 7.5786 7.6138 7,414
11/22/2016 7.68 7.9286 7.6612 7.7 5,477
11/21/2016 7.89 7.89 7.73 7.73 18,576
11/18/2016 7.6 7.775 7.6 7.73 2,122
11/17/2016 7.8 7.8 7.57 7.6731 15,800
11/16/2016 7.67 7.67 7.57 7.65 1,800
11/15/2016 7.83 7.83 7.71 7.7644 641
11/14/2016 7.97 8 7.58 7.5939 15,916
11/11/2016 7.7849 7.7849 7.7849 7.7849 409
11/10/2016 7.8428 7.8428 7.8428 7.8428 660
11/09/2016 7.89 8.42 7.89 8.12 21,832
11/08/2016 8.01 8.01 8.0005 8.0005 697
11/07/2016 7.74 8.2 7.74 8.2 12,122
11/04/2016 7.95 8.088 7.94 8.088 1,004
11/03/2016 8.089 8.089 8.089 8.089 211
11/02/2016 7.74 8 7.74 8 2,085
11/01/2016 7.95 7.95 7.95 7.95 00
10/31/2016 7.95 7.95 7.95 7.95 140
10/28/2016 8.03 8.2377 8.03 8.16 3,023
10/27/2016 8 8.015 7.9882 8.015 1,759
10/26/2016 7.811 7.89 7.811 7.89 923
10/25/2016 7.85 8 7.8388 8 3,650
10/24/2016 7.7884 7.8052 7.75 7.8052 2,010
10/21/2016 7.9667 7.9667 7.7733 7.7733 862
10/20/2016 8.0476 8.0476 8.0476 8.0476 00
10/19/2016 8.0476 8.0476 8.0476 8.0476 00
10/18/2016 7.58 8.0476 7.571 8.0476 1,177
10/17/2016 7.5745 7.8376 7.5745 7.8376 1,305
10/14/2016 7.9177 8.0524 7.7748 7.8195 3,021
10/13/2016 7.79 7.79 7.58 7.58 3,863
10/12/2016 7.8 7.8 7.77 7.77 726
10/11/2016 7.83 7.9999 7.83 7.8301 4,432
10/10/2016 7.93 7.93 7.9059 7.9059 982
10/07/2016 7.9068 7.9068 7.9068 7.9068 273
10/06/2016 7.9699 7.9699 7.9699 7.9699 626
10/05/2016 7.86 7.86 7.86 7.86 00
10/04/2016 7.8852 7.8852 7.82 7.86 2,464
10/03/2016 7.9322 7.9322 7.9322 7.9322 00
09/30/2016 7.89 8.04 7.8509 7.9322 6,039
09/29/2016 7.8987 7.8987 7.82 7.82 1,211
09/28/2016 7.7801 7.7801 7.7801 7.7801 00
09/27/2016 7.7467 7.8651 7.7467 7.7801 845
09/26/2016 7.81 7.83 7.7501 7.7501 1,104
09/23/2016 7.865 7.9699 7.7 7.9699 2,276
09/22/2016 7.968 8.04 7.75 7.89 2,616
09/21/2016 7.728 7.82 7.728 7.74 3,010
09/20/2016 7.6144 7.7062 7.5856 7.6201 3,879
09/19/2016 7.66 7.66 7.56 7.6 18,340
09/16/2016 7.71 7.89 7.5798 7.62 9,329
09/15/2016 8 8 7.84 7.91 1,218
09/14/2016 7.8 8.08 7.8 7.85 43,676
09/13/2016 7.85 7.852 7.79 7.852 1,712
09/12/2016 7.96 7.98 7.94 7.94 1,261
09/09/2016 7.94 7.94 7.94 7.94 144
09/08/2016 7.978 8.05 7.978 8.05 902
09/07/2016 8.047 8.12 8.03 8.12 3,589
09/06/2016 8.13 8.13 8.01 8.07 6,342
09/02/2016 8.035 8.054 7.98 7.99 1,602
09/01/2016 7.9 7.92 7.831 7.831 1,912
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?