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 (%)
Jul 31, 2020 4.504 4.546 4.464 4.533 19,048 +0.03(+0.66%)
Jul 30, 2020 4.558 4.558 4.440 4.504 7,992 -0.01(-0.33%)
Jul 29, 2020 4.523 4.523 4.506 4.518 15,770 +0.00(+0.00%)
Jul 28, 2020 4.538 4.558 4.504 4.518 34,515 -0.03(-0.75%)
Jul 27, 2020 4.523 4.558 4.494 4.552 24,031 +0.04(+0.96%)
Jul 24, 2020 4.459 4.513 4.459 4.509 18,045 +0.03(+0.69%)
Jul 23, 2020 4.444 4.489 4.444 4.479 19,878 +0.02(+0.50%)
Jul 22, 2020 4.449 4.464 4.430 4.456 27,602 +0.00(+0.06%)
Jul 21, 2020 4.394 4.489 4.394 4.454 30,196 -0.02(-0.43%)
Jul 20, 2020 4.424 4.487 4.424 4.473 35,145 +0.02(+0.44%)
Jul 17, 2020 4.434 4.513 4.414 4.454 27,469 -0.01(-0.34%)
Jul 16, 2020 4.439 4.489 4.439 4.469 16,259 -0.01(-0.33%)
Jul 15, 2020 4.484 4.518 4.476 4.484 45,178 -0.03(-0.61%)
Jul 14, 2020 4.504 4.558 4.489 4.511 22,096 +0.00(+0.06%)
Jul 13, 2020 4.558 4.563 4.509 4.509 25,466 -0.05(-1.09%)
Jul 10, 2020 4.558 4.588 4.538 4.558 363,523 +0.00(+0.11%)
Jul 09, 2020 4.548 4.558 4.516 4.553 57,632 +0.03(+0.77%)
Jul 08, 2020 4.504 4.541 4.504 4.518 50,311 -0.01(-0.22%)
Jul 07, 2020 4.553 4.553 4.528 4.528 14,881 -0.03(-0.66%)
Jul 06, 2020 4.523 4.558 4.518 4.558 35,568 -0.06(-1.30%)
Jul 02, 2020 4.603 4.653 4.513 4.618 20,852 -0.02(-0.43%)
Jul 01, 2020 4.623 4.658 4.613 4.638 24,744 -0.01(-0.21%)
Jun 30, 2020 4.658 4.658 4.563 4.648 21,661 -0.01(-0.21%)
Jun 29, 2020 4.563 4.658 4.563 4.658 16,564 +0.00(+0.10%)
Jun 26, 2020 4.678 4.693 4.588 4.654 31,479 -0.02(-0.52%)
Jun 25, 2020 4.578 4.683 4.563 4.678 28,901 +0.05(+1.08%)
Jun 24, 2020 4.663 4.688 4.563 4.628 27,022 -0.09(-2.01%)
Jun 23, 2020 4.748 4.748 4.618 4.723 21,594 -0.02(-0.53%)
Jun 22, 2020 4.678 4.748 4.678 4.748 20,395 +0.01(+0.25%)
Jun 19, 2020 4.833 4.833 4.736 4.736 22,056 -0.04(-0.87%)
Jun 18, 2020 4.830 4.830 4.738 4.778 27,395 -0.09(-1.75%)
Jun 17, 2020 4.858 4.942 4.858 4.863 19,000 -0.03(-0.60%)
Jun 16, 2020 4.743 4.972 4.743 4.893 42,973 +0.05(+1.03%)
Jun 15, 2020 4.688 4.848 4.623 4.843 16,155 +0.06(+1.36%)
Jun 12, 2020 4.828 4.912 4.623 4.778 25,665 +0.08(+1.81%)
Jun 11, 2020 4.898 4.987 4.613 4.693 99,294 -0.33(-6.61%)
Jun 10, 2020 5.037 5.161 4.888 5.025 38,078 +0.04(+0.76%)
Jun 09, 2020 5.037 5.037 4.962 4.987 7,148 -0.04(-0.89%)
Jun 08, 2020 5.017 5.068 4.803 5.032 79,103 -0.07(-1.46%)
Jun 05, 2020 5.077 5.247 5.039 5.107 104,866 +0.01(+0.20%)
Jun 04, 2020 5.132 5.277 5.017 5.097 26,908 +0.03(+0.66%)
Jun 03, 2020 5.012 5.187 5.012 5.064 42,303 +0.07(+1.33%)
Jun 02, 2020 4.987 5.182 4.922 4.997 96,368 -0.09(-1.76%)
Jun 01, 2020 5.087 5.212 5.087 5.087 18,104 +0.10(+2.00%)
May 29, 2020 4.982 5.047 4.838 4.987 19,449 -0.08(-1.57%)
May 28, 2020 5.287 5.311 5.063 5.067 37,455 -0.10(-1.86%)
May 27, 2020 5.037 5.167 5.027 5.163 22,821 +0.17(+3.32%)
May 26, 2020 4.803 5.032 4.698 4.997 61,388 +0.20(+4.21%)
May 22, 2020 4.828 4.987 4.743 4.795 39,500 +0.01(+0.16%)
May 21, 2020 4.608 4.927 4.586 4.788 39,590 +0.16(+3.35%)
May 20, 2020 4.469 4.778 4.466 4.632 22,290 +0.16(+3.49%)
May 19, 2020 4.414 4.538 4.391 4.476 74,677 +0.07(+1.53%)
May 18, 2020 4.369 4.414 4.339 4.409 60,289 +0.11(+2.67%)
May 15, 2020 4.307 4.324 4.244 4.294 17,243 -0.01(-0.23%)
May 14, 2020 4.364 4.414 4.241 4.304 49,451 +0.04(+1.05%)
May 13, 2020 4.374 4.414 4.239 4.259 28,063 +0.01(+0.23%)
May 12, 2020 4.464 4.486 4.249 4.249 18,531 -0.19(-4.32%)
May 11, 2020 4.464 4.499 4.389 4.441 15,250 +0.11(+2.47%)
May 08, 2020 4.289 4.444 4.269 4.334 28,672 +0.09(+2.24%)
May 07, 2020 4.351 4.464 4.239 4.239 104,339 -0.04(-1.05%)
May 06, 2020 4.349 4.414 4.269 4.284 29,823 -0.11(-2.61%)
May 05, 2020 4.290 4.399 4.290 4.399 19,591 +0.14(+3.39%)
May 04, 2020 4.314 4.389 4.239 4.254 60,736 -0.04(-0.98%)
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.