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 31, 2023 5.044 5.535 5.044 5.516 161,973 +0.49(+9.74%)
Mar 30, 2023 5.077 5.077 4.989 5.026 8,168 +0.01(+0.12%)
Mar 29, 2023 5.051 5.051 5.014 5.020 3,368 +0.00(+0.06%)
Mar 28, 2023 5.001 5.017 5.001 5.017 1,067 +0.04(+0.82%)
Mar 27, 2023 5.058 5.058 4.932 4.976 19,849 -0.10(-1.98%)
Mar 24, 2023 5.083 5.083 5.064 5.077 6,167 -0.03(-0.49%)
Mar 23, 2023 5.114 5.146 5.064 5.102 3,496 +0.03(+0.67%)
Mar 22, 2023 4.957 5.169 4.957 5.068 40,890 -0.06(-1.23%)
Mar 21, 2023 5.208 5.208 4.957 5.131 18,111 -0.04(-0.78%)
Mar 20, 2023 5.164 5.240 5.164 5.171 4,589 +0.00(+0.06%)
Mar 17, 2023 5.208 5.208 5.164 5.168 2,226 -0.06(-1.08%)
Mar 16, 2023 5.089 5.224 5.089 5.224 8,179 +0.06(+1.10%)
Mar 15, 2023 5.327 5.327 5.051 5.167 2,484 +0.02(+0.42%)
Mar 14, 2023 5.033 5.154 5.027 5.145 9,059 +0.02(+0.37%)
Mar 13, 2023 5.077 5.177 5.070 5.127 20,603 -0.00(-0.01%)
Mar 10, 2023 5.114 5.215 5.114 5.127 4,817 -0.08(-1.51%)
Mar 09, 2023 5.246 5.246 5.146 5.206 11,975 -0.05(-0.94%)
Mar 08, 2023 5.265 5.277 5.146 5.255 25,191 +0.10(+1.88%)
Mar 07, 2023 5.284 5.284 5.152 5.158 10,492 -0.15(-2.84%)
Mar 06, 2023 5.290 5.381 5.277 5.309 6,724 -0.07(-1.23%)
Mar 03, 2023 5.390 5.390 5.328 5.375 4,560 +0.00(+0.00%)
Mar 02, 2023 5.252 5.390 5.158 5.375 44,088 +0.02(+0.29%)
Mar 01, 2023 5.328 5.390 5.202 5.359 35,886 -0.03(-0.58%)
Feb 28, 2023 5.491 5.648 5.277 5.390 21,749 -0.21(-3.76%)
Feb 27, 2023 5.648 5.648 5.566 5.601 7,759 -0.02(-0.33%)
Feb 24, 2023 5.553 5.654 5.470 5.619 24,877 +0.16(+2.94%)
Feb 23, 2023 5.334 5.842 5.321 5.459 33,703 +0.21(+3.94%)
Feb 22, 2023 5.265 5.302 5.180 5.252 7,816 -0.02(-0.36%)
Feb 21, 2023 5.020 5.302 5.020 5.271 21,642 -0.02(-0.36%)
Feb 17, 2023 5.867 5.867 5.114 5.290 103,599 -0.58(-9.84%)
Feb 16, 2023 5.861 5.867 5.842 5.867 3,848 +0.00(+0.00%)
Feb 15, 2023 5.867 5.867 5.805 5.867 19,631 +0.00(+0.05%)
Feb 14, 2023 5.842 5.892 5.836 5.864 5,081 -0.03(-0.45%)
Feb 13, 2023 5.742 5.961 5.604 5.891 54,129 -0.27(-4.44%)
Feb 10, 2023 6.087 6.206 6.087 6.164 30,912 +0.09(+1.48%)
Feb 09, 2023 5.773 6.106 5.773 6.074 61,799 +0.33(+5.79%)
Feb 08, 2023 5.710 5.836 5.663 5.742 9,080 +0.03(+0.55%)
Feb 07, 2023 5.679 5.710 5.585 5.710 7,891 +0.04(+0.66%)
Feb 06, 2023 5.622 5.679 5.553 5.673 20,237 +0.08(+1.51%)
Feb 03, 2023 5.625 5.625 5.585 5.588 4,254 +0.00(+0.00%)
Feb 02, 2023 5.553 5.635 5.553 5.588 20,122 +0.03(+0.54%)
Feb 01, 2023 5.616 5.616 5.553 5.558 7,438 -0.07(-1.31%)
Jan 31, 2023 5.604 5.648 5.604 5.632 10,097 +0.02(+0.28%)
Jan 30, 2023 5.635 5.679 5.591 5.616 16,023 +0.03(+0.56%)
Jan 27, 2023 5.561 5.729 5.553 5.585 30,311 +0.03(+0.57%)
Jan 26, 2023 5.566 5.585 5.547 5.553 4,028 -0.01(-0.16%)
Jan 25, 2023 5.535 5.585 5.485 5.562 24,441 +0.03(+0.63%)
Jan 24, 2023 5.459 5.541 5.459 5.527 20,259 +0.06(+1.02%)
Jan 23, 2023 5.472 5.522 5.415 5.472 27,558 +0.11(+2.11%)
Jan 20, 2023 5.371 5.422 5.334 5.359 13,190 -0.03(-0.47%)
Jan 19, 2023 5.489 5.489 5.334 5.384 42,915 +0.05(+0.94%)
Jan 18, 2023 5.397 5.491 5.334 5.334 27,774 -0.08(-1.51%)
Jan 17, 2023 5.384 5.516 5.384 5.415 34,318 +0.08(+1.49%)
Jan 13, 2023 5.334 5.383 5.271 5.336 18,243 +0.01(+0.22%)
Jan 12, 2023 5.296 5.365 5.208 5.324 30,544 +0.18(+3.59%)
Jan 11, 2023 5.259 5.259 5.083 5.140 24,069 +0.09(+1.87%)
Jan 10, 2023 4.989 5.076 4.957 5.045 19,260 +0.14(+2.94%)
Jan 09, 2023 5.146 5.146 4.844 4.901 75,974 +0.10(+2.09%)
Jan 06, 2023 4.644 4.800 4.644 4.800 11,719 +0.13(+2.82%)
Jan 05, 2023 4.644 4.769 4.644 4.669 21,521 +0.03(+0.54%)
Jan 04, 2023 4.612 4.669 4.612 4.644 13,136 +0.03(+0.68%)
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.