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, 2021 5.339 5.446 5.329 5.414 28,804 +0.03(+0.60%)
Nov 29, 2021 5.350 5.419 5.350 5.382 7,231 +0.02(+0.45%)
Nov 26, 2021 5.339 5.446 5.292 5.358 37,193 -0.03(-0.64%)
Nov 24, 2021 5.446 5.446 5.387 5.392 8,980 -0.04(-0.69%)
Nov 23, 2021 5.441 5.441 5.408 5.430 9,452 +0.02(+0.30%)
Nov 22, 2021 5.350 5.446 5.339 5.414 39,688 -0.01(-0.10%)
Nov 19, 2021 5.499 5.499 5.419 5.419 15,770 -0.05(-0.85%)
Nov 18, 2021 5.408 5.466 5.466 5.466 8,535 -0.07(-1.28%)
Nov 17, 2021 5.569 5.585 5.537 5.537 9,449 -0.02(-0.29%)
Nov 16, 2021 5.579 5.590 5.521 5.553 14,238 +0.00(+0.00%)
Nov 15, 2021 5.590 5.590 5.529 5.553 7,628 -0.04(-0.67%)
Nov 12, 2021 5.590 5.590 5.526 5.590 12,395 +0.00(+0.00%)
Nov 11, 2021 5.446 5.592 5.339 5.590 47,583 -0.05(-0.81%)
Nov 10, 2021 5.563 5.635 10,102 -0.03(-0.52%)
Nov 09, 2021 5.686 5.686 5.553 5.665 59,203 +0.00(+0.08%)
Nov 08, 2021 5.996 6.033 5.606 5.660 81,094 -0.25(-4.24%)
Nov 05, 2021 5.900 6.065 5.900 5.910 17,748 +0.01(+0.18%)
Nov 04, 2021 5.969 5.980 5.900 5.900 6,390 -0.07(-1.16%)
Nov 03, 2021 5.980 5.980 5.900 5.969 9,348 -0.02(-0.36%)
Nov 02, 2021 6.140 6.188 5.990 5.990 9,672 -0.04(-0.71%)
Nov 01, 2021 6.087 6.215 6.033 6.033 17,119 -0.06(-1.05%)
Oct 29, 2021 5.980 6.156 5.980 6.097 41,823 +0.07(+1.24%)
Oct 28, 2021 5.873 6.081 5.809 6.022 44,728 +0.11(+1.90%)
Oct 27, 2021 5.889 5.974 5.889 5.910 8,014 -0.02(-0.36%)
Oct 26, 2021 5.820 5.932 5.932 43,172 +0.02(+0.36%)
Oct 25, 2021 5.996 6.028 5.884 5.910 19,597 -0.09(-1.42%)
Oct 22, 2021 5.953 6.006 5.926 5.996 20,072 +0.07(+1.17%)
Oct 21, 2021 5.948 6.127 5.841 5.926 104,482 -0.02(-0.36%)
Oct 20, 2021 5.932 6.028 5.932 5.948 42,125 +0.13(+2.20%)
Oct 19, 2021 5.868 5.868 5.713 5.820 46,333 -0.03(-0.46%)
Oct 18, 2021 5.713 5.868 5.713 5.846 56,494 +0.17(+3.01%)
Oct 15, 2021 5.692 5.692 5.606 5.675 14,109 +0.00(+0.00%)
Oct 14, 2021 5.659 5.691 5.606 5.675 17,171 +0.07(+1.33%)
Oct 13, 2021 5.542 5.606 5.473 5.601 14,807 +0.06(+1.06%)
Oct 12, 2021 5.478 5.617 5.478 5.542 54,964 +0.08(+1.47%)
Oct 11, 2021 5.574 5.574 5.425 5.462 23,539 -0.08(-1.45%)
Oct 08, 2021 5.542 5.542 5.521 5.542 10,998 +0.00(+0.00%)
Oct 07, 2021 5.574 5.574 5.483 5.542 20,780 -0.03(-0.57%)
Oct 06, 2021 5.617 5.617 5.555 5.574 14,339 -0.01(-0.10%)
Oct 05, 2021 5.542 5.654 5.542 5.579 20,657 +0.04(+0.64%)
Oct 04, 2021 5.489 5.606 5.489 5.544 14,333 -0.03(-0.46%)
Oct 01, 2021 5.606 5.606 5.570 5.570 3,777 +0.00(+0.07%)
Sep 30, 2021 5.563 5.601 5.553 5.566 32,535 +0.03(+0.53%)
Sep 29, 2021 5.441 5.601 5.441 5.537 30,557 +0.06(+1.15%)
Sep 28, 2021 5.473 5.499 5.408 5.474 14,266 -0.05(-0.94%)
Sep 27, 2021 5.654 5.654 5.478 5.526 11,342 +0.00(+0.00%)
Sep 24, 2021 5.339 5.649 5.339 5.526 15,266 +0.13(+2.48%)
Sep 23, 2021 5.392 5.457 5.376 5.392 59,038 -0.12(-2.13%)
Sep 22, 2021 5.462 5.553 5.462 5.510 13,614 +0.04(+0.78%)
Sep 21, 2021 5.355 5.531 5.355 5.467 15,077 +0.07(+1.35%)
Sep 20, 2021 5.344 5.435 5.254 5.395 64,492 -0.07(-1.23%)
Sep 17, 2021 5.643 5.643 5.350 5.462 27,791 -0.13(-2.39%)
Sep 16, 2021 5.601 5.713 5.510 5.595 22,271 +0.05(+0.87%)
Sep 15, 2021 5.510 5.691 5.414 5.547 68,189 +0.01(+0.19%)
Sep 14, 2021 5.681 5.766 5.505 5.537 22,541 -0.10(-1.71%)
Sep 13, 2021 5.531 5.633 5.526 5.633 17,506 +0.10(+1.79%)
Sep 10, 2021 5.542 5.590 5.499 5.534 42,874 -0.04(-0.77%)
Sep 09, 2021 5.782 5.828 5.537 5.577 285,907 -0.22(-3.74%)
Sep 08, 2021 5.825 5.857 5.745 5.793 13,768 -0.08(-1.35%)
Sep 07, 2021 5.900 6.001 5.873 5.873 4,924 -0.04(-0.68%)
Sep 03, 2021 5.996 5.996 5.814 5.913 10,385 -0.02(-0.32%)
Sep 02, 2021 5.942 5.964 5.638 5.932 58,920 -0.02(-0.41%)
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.