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, 2018 7.594 7.612 7.589 7.612 17,472 +0.01(+0.18%)
Nov 29, 2018 7.594 7.844 7.594 7.598 5,275 -0.11(-1.45%)
Nov 28, 2018 7.647 7.710 7.607 7.710 35,417 +0.01(+0.12%)
Nov 27, 2018 7.652 7.701 7.652 7.701 7,407 -0.09(-1.20%)
Nov 26, 2018 7.937 7.951 7.781 7.795 38,311 -0.17(-2.18%)
Nov 23, 2018 7.969 8.009 7.911 7.969 15,456 +0.10(+1.25%)
Nov 21, 2018 7.870 7.870 7.870 0 +0.13(+1.61%)
Nov 20, 2018 7.805 7.805 7.670 7.745 5,671 -0.04(-0.46%)
Nov 19, 2018 7.911 7.911 7.717 7.781 5,989 -0.07(-0.91%)
Nov 16, 2018 7.853 7.853 7.754 7.853 12,096 +0.00(+0.00%)
Nov 15, 2018 7.844 7.853 7.690 7.853 3,225 +0.05(+0.69%)
Nov 14, 2018 7.817 7.891 7.688 7.799 28,506 -0.07(-0.92%)
Nov 13, 2018 7.847 7.897 7.788 7.871 6,686 +0.11(+1.45%)
Nov 12, 2018 7.911 7.911 7.745 7.759 12,940 -0.28(-3.44%)
Nov 09, 2018 8.094 8.141 7.819 8.036 22,176 -0.05(-0.66%)
Nov 08, 2018 8.080 8.129 8.071 8.089 11,899 +0.03(+0.33%)
Nov 07, 2018 8.103 8.170 8.062 8.062 49,002 -0.05(-0.66%)
Nov 06, 2018 8.049 8.138 8.049 8.116 4,558 +0.07(+0.83%)
Nov 05, 2018 8.120 8.120 8.049 8.049 2,363 +0.00(+0.00%)
Nov 02, 2018 8.125 8.125 7.946 8.049 19,264 -0.14(-1.69%)
Nov 01, 2018 8.004 8.257 7.964 8.187 33,311 +0.12(+1.55%)
Oct 31, 2018 8.031 8.071 8.019 8.062 20,066 +0.00(+0.00%)
Oct 30, 2018 8.040 8.103 8.036 8.062 16,114 +0.04(+0.56%)
Oct 29, 2018 8.125 8.134 8.018 8.018 11,462 -0.11(-1.37%)
Oct 26, 2018 8.112 8.129 8.058 8.129 12,992 -0.04(-0.44%)
Oct 25, 2018 8.125 8.187 8.113 8.165 9,551 +0.11(+1.33%)
Oct 24, 2018 8.094 8.134 8.058 8.058 40,533 -0.04(-0.44%)
Oct 23, 2018 8.125 8.125 8.060 8.094 9,809 -0.03(-0.38%)
Oct 22, 2018 8.116 8.125 8.058 8.125 12,586 +0.06(+0.72%)
Oct 19, 2018 8.071 8.071 8.036 8.067 5,824 -0.04(-0.52%)
Oct 18, 2018 8.080 8.109 8.080 8.109 3,973 -0.02(-0.20%)
Oct 17, 2018 8.214 8.214 8.076 8.125 2,914 -0.12(-1.41%)
Oct 16, 2018 8.098 8.253 8.098 8.241 10,584 +0.05(+0.65%)
Oct 15, 2018 8.219 8.219 8.147 8.187 14,618 -0.01(-0.11%)
Oct 12, 2018 8.085 8.259 8.085 8.196 21,728 +0.16(+2.00%)
Oct 11, 2018 8.036 8.080 7.857 8.036 16,963 +0.00(+0.00%)
Oct 10, 2018 8.174 8.174 8.036 8.036 22,180 -0.05(-0.57%)
Oct 09, 2018 8.147 8.147 8.082 8.082 4,168 +0.00(+0.02%)
Oct 08, 2018 8.036 8.080 8.036 8.080 19,259 -0.04(-0.44%)
Oct 05, 2018 8.058 8.165 8.058 8.116 14,560 +0.06(+0.72%)
Oct 04, 2018 8.107 8.107 8.058 8.058 28,455 +0.00(+0.00%)
Oct 03, 2018 8.040 8.152 8.036 8.058 5,904 -0.00(-0.06%)
Oct 02, 2018 8.062 8.170 8.061 8.062 14,360 +0.00(+0.06%)
Oct 01, 2018 8.080 8.161 8.009 8.058 159,926 +0.00(+0.00%)
Sep 28, 2018 8.116 8.116 8.036 8.058 25,312 -0.02(-0.28%)
Sep 27, 2018 8.174 8.174 8.080 8.080 18,110 -0.04(-0.55%)
Sep 26, 2018 8.036 8.132 8.027 8.125 7,069 +0.07(+0.83%)
Sep 25, 2018 8.027 8.174 7.883 8.058 25,083 +0.21(+2.67%)
Sep 24, 2018 7.960 7.973 7.817 7.848 9,399 -0.17(-2.12%)
Sep 21, 2018 8.018 8.018 8.018 8.018 672 +0.21(+2.63%)
Sep 20, 2018 8.013 8.031 7.812 7.812 17,911 +0.00(+0.00%)
Sep 19, 2018 7.803 7.960 7.723 7.812 15,832 +0.00(+0.00%)
Sep 18, 2018 7.737 8.016 7.648 7.812 15,633 +0.17(+2.16%)
Sep 17, 2018 7.652 7.737 7.647 7.647 5,270 +0.00(+0.00%)
Sep 14, 2018 7.647 7.862 7.647 7.647 11,200 +0.19(+2.57%)
Sep 13, 2018 7.433 7.875 7.411 7.455 19,073 -0.06(-0.77%)
Sep 12, 2018 7.719 7.768 7.513 7.513 9,730 -0.34(-4.38%)
Sep 11, 2018 7.902 8.158 7.846 7.857 14,345 -0.11(-1.40%)
Sep 10, 2018 8.170 8.170 7.925 7.969 197,760 -0.17(-2.08%)
Sep 07, 2018 8.228 8.370 8.138 8.138 19,488 -0.04(-0.44%)
Sep 06, 2018 8.263 8.388 8.174 8.174 71,299 -0.09(-1.13%)
Sep 05, 2018 8.290 8.436 8.259 8.268 15,259 -0.02(-0.27%)
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.