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 (%)
Nov 30, 2020 5.750 5.812 5.551 5.606 24,772 -0.10(-1.83%)
Nov 27, 2020 5.606 5.870 5.606 5.710 63,962 +0.10(+1.78%)
Nov 25, 2020 5.461 5.725 5.444 5.611 35,490 +0.17(+3.21%)
Nov 24, 2020 5.561 5.578 5.361 5.436 39,313 +0.00(+0.00%)
Nov 23, 2020 5.506 5.636 5.361 5.436 76,408 -0.15(-2.68%)
Nov 20, 2020 5.556 5.586 5.491 5.586 64,965 +0.00(+0.00%)
Nov 19, 2020 5.656 5.805 5.548 5.586 24,764 +0.04(+0.81%)
Nov 18, 2020 5.775 5.902 5.541 5.541 43,362 -0.20(-3.48%)
Nov 17, 2020 5.940 5.950 5.740 5.740 45,489 -0.18(-3.11%)
Nov 16, 2020 6.149 6.284 5.800 5.925 39,446 -0.21(-3.41%)
Nov 13, 2020 6.359 6.382 6.045 6.134 57,746 -0.25(-3.91%)
Nov 12, 2020 6.518 6.518 6.284 6.384 122,888 +0.22(+3.56%)
Nov 11, 2020 6.234 6.304 6.050 6.164 71,082 +0.11(+1.84%)
Nov 10, 2020 6.099 6.182 5.910 6.053 55,180 +0.15(+2.51%)
Nov 09, 2020 5.935 5.985 5.885 5.905 89,882 +0.15(+2.69%)
Nov 06, 2020 5.820 5.825 5.643 5.750 31,881 +0.06(+1.12%)
Nov 05, 2020 5.661 5.810 5.636 5.687 36,693 +0.03(+0.45%)
Nov 04, 2020 5.616 5.710 5.586 5.661 17,905 +0.03(+0.46%)
Nov 03, 2020 5.601 5.695 5.551 5.636 18,274 +0.02(+0.31%)
Nov 02, 2020 5.661 5.730 5.618 5.618 24,167 -0.00(-0.02%)
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%)
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.