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, 2017 9.214 9.284 9.197 9.271 7,507 +0.05(+0.57%)
Nov 29, 2017 9.151 9.219 9.149 9.219 7,964 +0.08(+0.91%)
Nov 28, 2017 9.155 9.155 9.136 9.136 6,968 +0.11(+1.17%)
Nov 27, 2017 9.039 9.227 9.004 9.030 34,292 -0.17(-1.81%)
Nov 24, 2017 9.188 9.206 9.175 9.197 26,809 +0.00(+0.00%)
Nov 22, 2017 9.096 9.201 9.026 9.197 30,497 +0.17(+1.84%)
Nov 21, 2017 9.188 9.188 9.026 9.030 34,899 -0.16(-1.75%)
Nov 20, 2017 9.249 9.249 9.096 9.191 11,177 -0.01(-0.06%)
Nov 17, 2017 9.179 9.197 9.057 9.197 25,544 +0.08(+0.86%)
Nov 16, 2017 9.074 9.153 9.052 9.118 20,614 +0.04(+0.43%)
Nov 15, 2017 9.214 9.248 9.074 9.079 24,254 -0.17(-1.80%)
Nov 14, 2017 9.276 9.280 9.229 9.245 9,875 -0.03(-0.33%)
Nov 13, 2017 9.227 9.276 9.207 9.276 48,682 +0.04(+0.43%)
Nov 10, 2017 9.333 9.333 9.201 9.236 9,670 -0.12(-1.26%)
Nov 09, 2017 9.385 9.415 9.197 9.354 29,814 -0.12(-1.29%)
Nov 08, 2017 9.398 9.477 9.333 9.477 39,144 +0.17(+1.84%)
Nov 07, 2017 9.345 9.345 9.232 9.306 12,643 -0.04(-0.47%)
Nov 06, 2017 9.306 9.378 9.279 9.350 9,478 +0.10(+1.04%)
Nov 03, 2017 9.416 9.560 9.197 9.254 139,611 -0.28(-2.98%)
Nov 02, 2017 9.416 9.613 9.398 9.538 43,768 +0.10(+1.07%)
Nov 01, 2017 9.328 9.473 9.328 9.438 39,477 +0.18(+1.99%)
Oct 31, 2017 9.210 9.323 9.074 9.254 27,727 +0.05(+0.52%)
Oct 30, 2017 9.270 9.438 9.201 9.206 23,710 -0.00(-0.05%)
Oct 27, 2017 9.179 9.416 9.131 9.210 5,105 -0.11(-1.13%)
Oct 26, 2017 9.394 9.394 9.181 9.315 32,570 +0.03(+0.27%)
Oct 25, 2017 9.231 9.324 9.142 9.290 34,472 +0.06(+0.63%)
Oct 24, 2017 9.262 9.390 9.186 9.232 32,501 +0.06(+0.62%)
Oct 23, 2017 9.385 9.508 9.105 9.175 81,526 -0.35(-3.68%)
Oct 20, 2017 9.477 9.587 9.420 9.525 18,164 -0.06(-0.64%)
Oct 19, 2017 9.547 9.587 9.534 9.587 30,549 +0.04(+0.41%)
Oct 18, 2017 9.433 9.593 9.389 9.547 107,191 +0.11(+1.21%)
Oct 17, 2017 9.395 9.433 9.376 9.433 9,804 +0.08(+0.87%)
Oct 16, 2017 9.460 9.460 9.351 9.352 7,585 -0.10(-1.09%)
Oct 13, 2017 9.431 9.455 9.411 9.455 7,158 +0.04(+0.47%)
Oct 12, 2017 9.416 9.460 9.357 9.411 6,251 -0.00(-0.05%)
Oct 11, 2017 9.374 9.416 9.276 9.416 6,644 -0.04(-0.46%)
Oct 10, 2017 9.486 9.547 9.425 9.460 20,219 +0.01(+0.14%)
Oct 09, 2017 9.306 9.534 9.284 9.446 24,119 +0.17(+1.79%)
Oct 06, 2017 9.227 9.284 9.201 9.280 32,419 +0.08(+0.86%)
Oct 05, 2017 9.301 9.301 9.140 9.201 30,867 +0.06(+0.67%)
Oct 04, 2017 9.162 9.209 9.131 9.140 10,501 -0.06(-0.62%)
Oct 03, 2017 9.210 9.328 9.184 9.197 32,010 -0.16(-1.73%)
Oct 02, 2017 9.184 9.368 9.153 9.359 50,189 +0.10(+1.04%)
Sep 29, 2017 9.070 9.315 9.042 9.262 30,880 +0.28(+3.12%)
Sep 28, 2017 8.965 9.044 8.926 8.982 25,167 +0.07(+0.74%)
Sep 27, 2017 8.965 9.052 8.908 8.917 10,519 -0.14(-1.50%)
Sep 26, 2017 9.083 9.084 9.052 9.052 8,396 -0.06(-0.62%)
Sep 25, 2017 9.114 9.192 9.109 9.109 19,306 -0.06(-0.62%)
Sep 22, 2017 9.035 9.280 9.035 9.166 23,112 +0.14(+1.55%)
Sep 21, 2017 8.934 9.030 8.890 9.026 24,772 +0.18(+2.08%)
Sep 20, 2017 8.908 8.930 8.803 8.842 43,402 -0.00(-0.05%)
Sep 19, 2017 8.838 8.930 8.781 8.846 42,784 -0.06(-0.69%)
Sep 18, 2017 9.022 9.022 8.846 8.908 69,209 -0.13(-1.41%)
Sep 15, 2017 9.109 9.149 8.900 9.035 12,773 -0.10(-1.10%)
Sep 14, 2017 9.131 9.192 9.114 9.136 12,357 -0.02(-0.24%)
Sep 13, 2017 9.210 9.245 9.131 9.157 37,080 -0.05(-0.57%)
Sep 12, 2017 9.324 9.368 9.210 9.210 9,912 -0.11(-1.13%)
Sep 11, 2017 9.328 9.352 9.209 9.315 13,266 -0.01(-0.09%)
Sep 08, 2017 9.258 9.324 9.254 9.324 8,405 +0.10(+1.09%)
Sep 07, 2017 9.206 9.333 9.206 9.223 15,205 -0.06(-0.66%)
Sep 06, 2017 9.149 9.392 8.846 9.284 71,867 +0.24(+2.61%)
Sep 05, 2017 9.087 9.276 9.039 9.048 51,746 -0.25(-2.68%)
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.