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 (%)
Feb 28, 2020 5.980 5.980 5.566 5.734 173,039 -0.41(-6.60%)
Feb 27, 2020 6.204 6.258 6.085 6.139 83,748 -0.08(-1.28%)
Feb 26, 2020 6.249 6.483 6.219 6.219 68,836 +0.09(+1.40%)
Feb 25, 2020 6.399 6.446 6.085 6.133 282,453 -0.17(-2.71%)
Feb 24, 2020 6.439 6.470 6.304 6.304 79,792 -0.18(-2.77%)
Feb 21, 2020 6.548 6.558 6.483 6.483 32,282 -0.10(-1.48%)
Feb 20, 2020 6.573 6.583 6.548 6.581 40,691 -0.01(-0.19%)
Feb 19, 2020 6.670 6.682 6.593 6.593 35,740 -0.09(-1.34%)
Feb 18, 2020 6.733 6.733 6.613 6.683 56,882 -0.05(-0.74%)
Feb 14, 2020 6.733 6.758 6.733 6.733 24,462 -0.02(-0.37%)
Feb 13, 2020 6.763 6.788 6.718 6.758 79,788 +0.04(+0.59%)
Feb 12, 2020 6.578 6.763 6.578 6.718 57,770 +0.10(+1.57%)
Feb 11, 2020 6.603 6.621 6.586 6.614 45,317 -0.02(-0.29%)
Feb 10, 2020 6.733 6.738 6.618 6.633 52,966 -0.16(-2.31%)
Feb 07, 2020 6.853 6.992 6.773 6.790 26,467 -0.02(-0.26%)
Feb 06, 2020 6.783 6.848 6.783 6.808 7,477 +0.07(+0.98%)
Feb 05, 2020 6.833 6.833 6.703 6.741 34,050 -0.11(-1.62%)
Feb 04, 2020 6.728 6.872 6.713 6.853 45,768 +0.03(+0.44%)
Feb 03, 2020 6.942 6.942 6.733 6.823 77,821 -0.12(-1.72%)
Jan 31, 2020 6.982 7.027 6.833 6.942 97,447 -0.00(-0.00%)
Jan 30, 2020 7.072 7.097 6.907 6.942 49,463 -0.13(-1.82%)
Jan 29, 2020 7.112 7.117 7.060 7.071 35,383 -0.09(-1.23%)
Jan 28, 2020 7.232 7.232 7.113 7.159 25,224 -0.02(-0.25%)
Jan 27, 2020 7.232 7.265 7.117 7.177 83,660 -0.14(-1.91%)
Jan 24, 2020 7.425 7.425 7.291 7.316 32,282 -0.14(-1.87%)
Jan 23, 2020 7.411 7.476 7.381 7.456 87,456 -0.02(-0.27%)
Jan 22, 2020 7.491 7.541 7.449 7.476 64,197 +0.07(+0.94%)
Jan 21, 2020 7.556 7.606 7.406 7.406 139,464 -0.10(-1.35%)
Jan 17, 2020 7.451 7.541 7.429 7.508 28,071 +0.12(+1.64%)
Jan 16, 2020 7.401 7.455 7.331 7.386 26,573 +0.01(+0.12%)
Jan 15, 2020 7.406 7.406 7.306 7.378 107,697 -0.01(-0.12%)
Jan 14, 2020 7.466 7.477 7.386 7.386 117,931 -0.11(-1.43%)
Jan 13, 2020 7.451 7.493 7.413 7.493 41,559 +0.10(+1.38%)
Jan 10, 2020 7.321 7.431 7.311 7.391 205,722 +0.07(+0.95%)
Jan 09, 2020 7.401 7.561 7.306 7.321 210,990 -0.03(-0.41%)
Jan 08, 2020 7.331 7.431 7.261 7.351 120,061 +0.27(+3.77%)
Jan 07, 2020 7.017 7.189 6.994 7.084 121,382 +0.12(+1.68%)
Jan 06, 2020 6.887 6.972 6.887 6.967 97,283 +0.08(+1.22%)
Jan 03, 2020 6.922 6.936 6.882 6.883 115,493 -0.01(-0.20%)
Jan 02, 2020 6.703 6.967 6.703 6.897 167,798 +0.22(+3.36%)
Dec 31, 2019 6.663 6.743 6.663 6.673 96,445 -0.03(-0.52%)
Dec 30, 2019 6.818 6.882 6.688 6.708 78,515 -0.05(-0.71%)
Dec 27, 2019 6.597 6.776 6.597 6.756 86,751 +0.17(+2.56%)
Dec 26, 2019 6.503 6.587 6.503 6.587 63,467 +0.00(+0.02%)
Dec 24, 2019 6.548 6.597 6.548 6.586 14,929 -0.04(-0.62%)
Dec 23, 2019 6.637 6.642 6.568 6.627 79,211 -0.03(-0.52%)
Dec 20, 2019 6.627 6.662 6.597 6.662 55,278 -0.02(-0.31%)
Dec 19, 2019 6.746 6.751 6.592 6.682 52,054 -0.11(-1.67%)
Dec 18, 2019 6.840 6.865 6.766 6.796 62,799 +0.02(+0.29%)
Dec 17, 2019 6.865 6.865 6.763 6.776 49,165 -0.09(-1.30%)
Dec 16, 2019 6.791 6.865 6.775 6.865 38,807 +0.14(+2.06%)
Dec 13, 2019 6.766 6.771 6.657 6.726 30,665 +0.00(+0.07%)
Dec 12, 2019 6.731 6.771 6.716 6.721 47,238 +0.02(+0.30%)
Dec 11, 2019 6.721 6.746 6.677 6.701 52,839 +0.03(+0.52%)
Dec 10, 2019 6.642 6.736 6.642 6.667 20,146 -0.03(-0.44%)
Dec 09, 2019 6.741 6.771 6.672 6.697 52,942 -0.03(-0.44%)
Dec 06, 2019 6.771 6.771 6.692 6.726 27,841 -0.01(-0.22%)
Dec 05, 2019 6.754 6.771 6.737 6.741 21,768 +0.01(+0.11%)
Dec 04, 2019 6.687 6.734 6.687 6.734 30,046 +0.05(+0.70%)
Dec 03, 2019 6.677 6.736 6.673 6.687 32,067 +0.01(+0.15%)
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.