Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Nigeria ETF (NY: NGE )

3.740 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.486 5.710 5.462 5.619 69,777 +0.38(+7.33%)
Oct 29, 2020 5.222 5.351 5.137 5.235 26,627 -0.00(-0.08%)
Oct 28, 2020 5.336 5.356 5.149 5.239 56,786 -0.08(-1.55%)
Oct 27, 2020 5.287 5.336 5.262 5.321 13,143 +0.11(+2.01%)
Oct 26, 2020 5.351 5.351 5.212 5.216 8,465 -0.13(-2.43%)
Oct 23, 2020 5.287 5.346 5.147 5.346 26,667 +0.18(+3.43%)
Oct 22, 2020 5.287 5.287 5.138 5.169 16,409 +0.06(+1.25%)
Oct 21, 2020 5.242 5.242 5.102 5.106 28,706 -0.13(-2.50%)
Oct 20, 2020 5.287 5.287 5.097 5.237 19,655 -0.01(-0.19%)
Oct 19, 2020 5.217 5.336 5.217 5.247 17,769 +0.00(+0.00%)
Oct 16, 2020 5.087 5.336 5.047 5.247 51,731 +0.15(+3.04%)
Oct 15, 2020 5.107 5.197 5.032 5.092 19,952 -0.01(-0.15%)
Oct 14, 2020 4.992 5.167 4.992 5.100 15,675 +0.08(+1.64%)
Oct 13, 2020 4.992 5.067 4.992 5.017 12,918 -0.05(-0.98%)
Oct 12, 2020 5.077 5.092 5.007 5.067 32,007 -0.01(-0.20%)
Oct 09, 2020 5.087 5.157 5.077 5.077 12,030 -0.06(-1.16%)
Oct 08, 2020 5.127 5.237 5.122 5.137 23,383 +0.01(+0.29%)
Oct 07, 2020 5.112 5.197 5.097 5.122 17,233 +0.02(+0.49%)
Oct 06, 2020 4.987 5.361 4.982 5.097 65,967 +0.16(+3.23%)
Oct 05, 2020 4.863 4.987 4.838 4.937 32,891 +0.09(+1.85%)
Oct 02, 2020 4.738 4.863 4.676 4.848 27,469 +0.12(+2.64%)
Oct 01, 2020 4.738 4.738 4.675 4.723 18,274 +0.04(+0.83%)
Sep 30, 2020 4.713 4.723 4.646 4.684 14,649 -0.03(-0.61%)
Sep 29, 2020 4.663 4.713 4.651 4.713 9,688 +0.05(+1.07%)
Sep 28, 2020 4.658 4.663 4.558 4.663 28,935 +0.01(+0.21%)
Sep 25, 2020 4.563 4.663 4.518 4.653 13,233 +0.09(+1.97%)
Sep 24, 2020 4.464 4.563 4.459 4.563 13,502 +0.10(+2.17%)
Sep 23, 2020 4.494 4.603 4.429 4.467 39,343 -0.12(-2.55%)
Sep 22, 2020 4.548 4.583 4.538 4.583 23,164 -0.00(-0.11%)
Sep 21, 2020 4.663 4.663 4.553 4.588 33,661 -0.04(-0.97%)
Sep 18, 2020 4.678 4.721 4.588 4.633 38,297 -0.02(-0.43%)
Sep 17, 2020 4.698 4.718 4.613 4.653 7,954 -0.05(-1.17%)
Sep 16, 2020 4.648 4.713 4.648 4.708 21,332 +0.07(+1.61%)
Sep 15, 2020 4.601 4.643 4.591 4.633 13,341 +0.02(+0.54%)
Sep 14, 2020 4.583 4.623 4.578 4.608 33,591 +0.02(+0.43%)
Sep 11, 2020 4.588 4.618 4.583 4.588 11,429 -0.02(-0.54%)
Sep 10, 2020 4.603 4.618 4.603 4.613 8,956 -0.00(-0.11%)
Sep 09, 2020 4.543 4.623 4.538 4.618 60,279 +0.08(+1.76%)
Sep 08, 2020 4.319 4.543 4.319 4.538 68,989 -0.00(-0.11%)
Sep 04, 2020 4.518 4.543 4.464 4.543 35,490 +0.05(+1.22%)
Sep 03, 2020 4.533 4.533 4.396 4.489 78,429 -0.02(-0.44%)
Sep 02, 2020 4.543 4.543 4.468 4.509 33,882 -0.02(-0.55%)
Sep 01, 2020 4.523 4.533 4.489 4.533 17,117 +0.02(+0.55%)
Aug 31, 2020 4.528 4.528 4.489 4.509 9,742 -0.02(-0.44%)
Aug 28, 2020 4.538 4.545 4.499 4.528 26,467 +0.05(+1.06%)
Aug 27, 2020 4.543 4.543 4.481 4.481 24,708 -0.04(-0.94%)
Aug 26, 2020 4.509 4.543 4.507 4.523 22,455 -0.01(-0.17%)
Aug 25, 2020 4.514 4.531 4.484 4.531 10,985 +0.01(+0.28%)
Aug 24, 2020 4.499 4.543 4.484 4.518 21,811 +0.03(+0.68%)
Aug 21, 2020 4.494 4.533 4.459 4.488 15,238 -0.03(-0.67%)
Aug 20, 2020 4.553 4.593 4.504 4.518 18,785 -0.07(-1.63%)
Aug 19, 2020 4.603 4.643 4.593 4.593 34,020 -0.01(-0.22%)
Aug 18, 2020 4.588 4.618 4.553 4.603 46,020 +0.03(+0.76%)
Aug 17, 2020 4.558 4.613 4.547 4.568 38,209 +0.02(+0.44%)
Aug 14, 2020 4.553 4.558 4.499 4.548 15,639 +0.01(+0.22%)
Aug 13, 2020 4.543 4.553 4.538 4.538 67,665 +0.01(+0.15%)
Aug 12, 2020 4.518 4.548 4.498 4.532 57,329 +0.04(+0.96%)
Aug 11, 2020 4.434 4.553 4.434 4.489 46,139 -0.03(-0.77%)
Aug 10, 2020 4.444 4.553 4.444 4.523 39,700 +0.05(+1.23%)
Aug 07, 2020 4.439 4.469 4.424 4.469 23,259 +0.01(+0.22%)
Aug 06, 2020 4.429 4.469 4.419 4.459 33,035 +0.00(+0.00%)
Aug 05, 2020 4.414 4.474 4.414 4.459 16,143 +0.02(+0.45%)
Aug 04, 2020 4.364 4.444 4.344 4.439 55,152 +0.09(+1.95%)
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.