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 (%)
Mar 29, 2019 8.014 8.017 7.946 7.961 17,393 -0.08(-0.96%)
Mar 28, 2019 8.014 8.038 8.014 8.038 18,308 -0.01(-0.18%)
Mar 27, 2019 8.024 8.061 8.014 8.052 14,466 -0.05(-0.64%)
Mar 26, 2019 8.104 8.104 8.043 8.104 16,534 +0.00(+0.00%)
Mar 25, 2019 8.132 8.132 8.066 8.104 11,191 -0.06(-0.73%)
Mar 22, 2019 8.193 8.193 8.163 8.163 848 -0.03(-0.37%)
Mar 21, 2019 8.175 8.193 8.125 8.193 34,488 +0.00(+0.00%)
Mar 20, 2019 8.175 8.193 8.175 8.193 2,587 +0.02(+0.20%)
Mar 19, 2019 8.184 8.222 8.133 8.177 5,436 -0.01(-0.09%)
Mar 18, 2019 8.250 8.250 8.021 8.184 40,561 +0.05(+0.61%)
Mar 15, 2019 8.259 8.273 8.090 8.134 37,757 +0.00(+0.03%)
Mar 14, 2019 8.250 8.250 8.132 8.132 14,871 -0.12(-1.46%)
Mar 13, 2019 8.245 8.254 8.212 8.253 16,551 +0.03(+0.35%)
Mar 12, 2019 8.316 8.316 8.212 8.224 21,982 -0.09(-1.11%)
Mar 11, 2019 8.325 8.472 8.288 8.316 15,839 +0.05(+0.66%)
Mar 08, 2019 8.248 8.434 8.248 8.262 14,000 -0.04(-0.43%)
Mar 07, 2019 8.336 8.358 8.137 8.297 30,598 -0.07(-0.79%)
Mar 06, 2019 8.439 8.439 8.363 8.363 4,263 -0.07(-0.78%)
Mar 05, 2019 8.311 8.519 8.264 8.429 66,871 +0.18(+2.17%)
Mar 04, 2019 8.198 8.523 8.132 8.250 46,596 +0.06(+0.75%)
Mar 01, 2019 8.259 8.259 8.137 8.189 16,969 +0.10(+1.25%)
Feb 28, 2019 8.278 8.307 8.079 8.088 28,994 -0.37(-4.40%)
Feb 27, 2019 8.505 8.670 8.349 8.460 21,492 -0.21(-2.42%)
Feb 26, 2019 8.556 8.669 8.396 8.669 35,031 +0.10(+1.21%)
Feb 25, 2019 8.721 8.745 8.561 8.566 45,988 -0.06(-0.71%)
Feb 22, 2019 8.641 8.653 8.486 8.627 22,909 +0.12(+1.39%)
Feb 21, 2019 8.660 8.660 8.452 8.509 29,807 -0.05(-0.63%)
Feb 20, 2019 8.387 8.721 8.387 8.564 49,040 +0.11(+1.31%)
Feb 19, 2019 8.580 8.580 8.377 8.453 31,591 -0.12(-1.41%)
Feb 15, 2019 8.882 8.882 8.563 8.573 66,394 -0.10(-1.16%)
Feb 14, 2019 8.717 8.731 8.627 8.674 44,997 -0.01(-0.06%)
Feb 13, 2019 8.750 8.835 8.467 8.679 148,665 -0.06(-0.64%)
Feb 12, 2019 8.745 8.967 8.721 8.736 54,769 +0.19(+2.21%)
Feb 11, 2019 8.434 8.589 8.434 8.547 21,820 +0.14(+1.68%)
Feb 08, 2019 8.321 8.429 8.321 8.406 166,515 +0.22(+2.65%)
Feb 07, 2019 8.217 8.222 8.134 8.189 25,142 +0.17(+2.18%)
Feb 06, 2019 7.920 8.104 7.920 8.014 22,580 +0.09(+1.19%)
Feb 05, 2019 7.920 8.045 7.920 7.920 32,946 -0.06(-0.77%)
Feb 04, 2019 7.944 8.043 7.944 7.981 11,187 +0.16(+1.99%)
Feb 01, 2019 7.849 7.920 7.826 7.826 6,363 -0.02(-0.30%)
Jan 31, 2019 7.826 7.977 7.812 7.849 10,139 -0.17(-2.06%)
Jan 30, 2019 7.986 8.109 7.925 8.014 5,943 -0.00(-0.06%)
Jan 29, 2019 8.010 8.149 8.010 8.019 38,287 -0.07(-0.82%)
Jan 28, 2019 8.085 8.290 8.085 8.085 10,253 +0.02(+0.29%)
Jan 25, 2019 7.911 8.085 7.901 8.061 27,787 +0.27(+3.51%)
Jan 24, 2019 7.779 7.802 7.656 7.788 7,640 -0.01(-0.14%)
Jan 23, 2019 7.647 7.882 7.604 7.799 25,119 +0.21(+2.76%)
Jan 22, 2019 7.812 7.812 7.590 7.590 18,503 -0.29(-3.71%)
Jan 18, 2019 7.769 7.932 7.769 7.883 24,181 +0.11(+1.44%)
Jan 17, 2019 7.735 7.774 7.735 7.771 3,264 +0.07(+0.88%)
Jan 16, 2019 7.723 7.751 7.689 7.703 3,866 -0.03(-0.37%)
Jan 15, 2019 7.722 7.731 7.689 7.731 5,727 +0.09(+1.23%)
Jan 14, 2019 7.661 7.717 7.637 7.637 20,280 +0.02(+0.25%)
Jan 11, 2019 7.552 7.689 7.552 7.618 2,545 +0.07(+0.94%)
Jan 10, 2019 7.529 7.662 7.529 7.548 14,065 +0.05(+0.69%)
Jan 09, 2019 7.505 7.813 7.496 7.496 19,617 +0.05(+0.63%)
Jan 08, 2019 7.769 8.057 7.260 7.449 49,303 -0.14(-1.86%)
Jan 07, 2019 7.505 7.637 7.505 7.590 15,376 -0.18(-2.37%)
Jan 04, 2019 7.373 8.005 7.373 7.774 5,939 +0.27(+3.65%)
Jan 03, 2019 7.651 8.005 7.500 7.500 18,393 -0.28(-3.58%)
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.