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 (%)
Aug 31, 2020 4.528 4.528 4.489 4.509 9,742 -0.02(-0.44%)
Aug 28, 2020 4.538 4.545 4.499 4.528 26,467 +0.05(+1.06%)
Aug 27, 2020 4.543 4.543 4.481 4.481 24,708 -0.04(-0.94%)
Aug 26, 2020 4.509 4.543 4.507 4.523 22,455 -0.01(-0.17%)
Aug 25, 2020 4.514 4.531 4.484 4.531 10,985 +0.01(+0.28%)
Aug 24, 2020 4.499 4.543 4.484 4.518 21,811 +0.03(+0.68%)
Aug 21, 2020 4.494 4.533 4.459 4.488 15,238 -0.03(-0.67%)
Aug 20, 2020 4.553 4.593 4.504 4.518 18,785 -0.07(-1.63%)
Aug 19, 2020 4.603 4.643 4.593 4.593 34,020 -0.01(-0.22%)
Aug 18, 2020 4.588 4.618 4.553 4.603 46,020 +0.03(+0.76%)
Aug 17, 2020 4.558 4.613 4.547 4.568 38,209 +0.02(+0.44%)
Aug 14, 2020 4.553 4.558 4.499 4.548 15,639 +0.01(+0.22%)
Aug 13, 2020 4.543 4.553 4.538 4.538 67,665 +0.01(+0.15%)
Aug 12, 2020 4.518 4.548 4.498 4.532 57,329 +0.04(+0.96%)
Aug 11, 2020 4.434 4.553 4.434 4.489 46,139 -0.03(-0.77%)
Aug 10, 2020 4.444 4.553 4.444 4.523 39,700 +0.05(+1.23%)
Aug 07, 2020 4.439 4.469 4.424 4.469 23,259 +0.01(+0.22%)
Aug 06, 2020 4.429 4.469 4.419 4.459 33,035 +0.00(+0.00%)
Aug 05, 2020 4.414 4.474 4.414 4.459 16,143 +0.02(+0.45%)
Aug 04, 2020 4.364 4.444 4.344 4.439 55,152 +0.09(+1.95%)
Aug 03, 2020 4.479 4.479 4.339 4.354 92,260 -0.18(-3.97%)
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%)
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.