Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Nigeria ETF (NY: NGE )

N/A 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, 2023 5.273 5.273 5.207 5.256 6,025 -0.07(-1.37%)
Nov 29, 2023 5.293 5.341 5.293 5.329 11,261 +0.03(+0.60%)
Nov 28, 2023 5.307 5.307 5.239 5.297 14,581 +0.04(+0.84%)
Nov 27, 2023 5.326 5.480 5.246 5.253 34,334 -0.16(-2.90%)
Nov 24, 2023 5.321 5.410 5.321 5.410 1,983 +0.09(+1.62%)
Nov 22, 2023 5.287 5.324 5.245 5.324 7,844 +0.03(+0.51%)
Nov 21, 2023 5.287 5.300 5.198 5.296 14,411 -0.08(-1.47%)
Nov 20, 2023 5.492 5.540 5.239 5.376 8,693 +0.03(+0.60%)
Nov 17, 2023 5.246 5.478 5.157 5.343 9,754 -0.05(-0.98%)
Nov 16, 2023 5.478 5.478 5.232 5.396 13,976 +0.07(+1.29%)
Nov 15, 2023 5.478 5.478 5.232 5.327 19,157 -0.04(-0.76%)
Nov 14, 2023 5.321 5.478 5.321 5.368 1,674 +0.10(+1.87%)
Nov 13, 2023 5.225 5.269 5.163 5.269 18,690 -0.02(-0.45%)
Nov 10, 2023 5.437 5.437 5.088 5.293 38,826 -0.15(-2.71%)
Nov 09, 2023 5.444 5.478 5.382 5.441 3,132 +0.06(+1.08%)
Nov 08, 2023 5.471 5.471 5.382 5.382 750 -0.10(-1.75%)
Nov 07, 2023 5.362 5.492 5.362 5.478 16,705 +0.13(+2.43%)
Nov 06, 2023 5.321 5.485 5.198 5.348 52,801 +0.03(+0.64%)
Nov 03, 2023 5.293 5.321 5.136 5.314 65,358 +0.03(+0.52%)
Nov 02, 2023 5.341 5.341 5.177 5.287 24,140 -0.02(-0.39%)
Nov 01, 2023 5.232 5.458 5.061 5.307 22,898 +0.08(+1.44%)
Oct 31, 2023 5.218 5.293 5.122 5.232 13,878 -0.01(-0.17%)
Oct 30, 2023 5.136 5.273 5.095 5.241 31,904 +0.18(+3.49%)
Oct 27, 2023 5.136 5.136 4.944 5.064 23,103 -0.11(-2.18%)
Oct 26, 2023 5.170 5.204 5.143 5.177 43,660 +0.00(+0.00%)
Oct 25, 2023 5.143 5.218 5.109 5.177 9,554 +0.07(+1.27%)
Oct 24, 2023 5.102 5.198 4.972 5.112 54,755 -0.14(-2.64%)
Oct 23, 2023 5.293 5.389 5.074 5.251 41,247 -0.18(-3.31%)
Oct 20, 2023 5.684 5.697 5.314 5.430 44,674 -0.27(-4.69%)
Oct 19, 2023 5.807 5.821 5.561 5.697 28,167 -0.03(-0.60%)
Oct 18, 2023 5.725 5.739 5.684 5.732 1,975 -0.01(-0.12%)
Oct 17, 2023 5.718 5.828 5.715 5.739 3,278 +0.09(+1.58%)
Oct 16, 2023 5.650 5.684 5.622 5.650 2,825 -0.06(-1.08%)
Oct 13, 2023 5.834 5.834 5.608 5.711 17,993 +0.00(+0.00%)
Oct 12, 2023 5.786 5.786 5.711 5.711 1,032 -0.08(-1.42%)
Oct 11, 2023 5.663 5.793 5.656 5.793 9,903 +0.09(+1.56%)
Oct 10, 2023 5.752 5.752 5.670 5.704 7,911 -0.03(-0.54%)
Oct 09, 2023 5.711 5.752 5.670 5.735 26,852 -0.02(-0.30%)
Oct 06, 2023 5.745 5.752 5.718 5.752 10,816 +0.02(+0.36%)
Oct 05, 2023 5.752 5.752 5.732 5.732 882 -0.00(-0.07%)
Oct 04, 2023 5.745 5.752 5.735 5.735 14,765 -0.01(-0.16%)
Oct 03, 2023 5.745 5.752 5.739 5.745 12,135 -0.01(-0.13%)
Oct 02, 2023 5.745 5.821 5.745 5.752 9,556 -0.12(-2.05%)
Sep 29, 2023 5.780 5.903 5.773 5.872 17,549 +0.03(+0.53%)
Sep 28, 2023 5.793 5.917 5.793 5.841 17,787 +0.01(+0.23%)
Sep 27, 2023 5.896 6.014 5.828 5.828 17,749 -0.06(-1.05%)
Sep 26, 2023 5.848 5.889 5.786 5.889 57,535 -0.05(-0.81%)
Sep 25, 2023 5.971 5.937 5.793 5.937 27,212 -0.02(-0.34%)
Sep 22, 2023 6.026 6.026 5.903 5.958 14,918 +0.02(+0.35%)
Sep 21, 2023 5.999 6.026 5.930 5.937 21,834 -0.16(-2.58%)
Sep 20, 2023 6.108 6.197 5.985 6.095 34,895 -0.09(-1.44%)
Sep 19, 2023 6.060 6.184 6.060 6.184 50,984 +0.09(+1.46%)
Sep 18, 2023 6.074 6.101 6.033 6.095 46,983 +0.07(+1.14%)
Sep 15, 2023 5.975 6.047 5.975 6.026 24,115 +0.05(+0.80%)
Sep 14, 2023 5.834 5.978 5.834 5.978 20,861 +0.10(+1.75%)
Sep 13, 2023 5.788 5.882 5.788 5.875 17,713 +0.03(+0.47%)
Sep 12, 2023 5.786 5.848 5.752 5.848 11,057 +0.03(+0.47%)
Sep 11, 2023 5.821 5.821 5.773 5.821 8,348 +0.10(+1.80%)
Sep 08, 2023 5.752 5.793 5.705 5.718 28,369 -0.06(-1.07%)
Sep 07, 2023 5.828 5.828 5.780 5.780 15,806 -0.05(-0.82%)
Sep 06, 2023 5.855 5.855 5.769 5.828 21,568 -0.01(-0.23%)
Sep 05, 2023 5.910 6.012 5.821 5.841 26,971 -0.15(-2.51%)
Sep 01, 2023 5.889 5.992 5.889 5.992 5,503 +0.03(+0.57%)
Aug 31, 2023 5.896 5.958 5.896 5.958 3,777 +0.02(+0.35%)
Aug 30, 2023 6.012 6.129 5.937 5.937 8,833 +0.01(+0.23%)
Aug 29, 2023 5.923 5.958 5.923 5.923 15,235 -0.01(-0.23%)
Aug 28, 2023 5.992 5.992 5.882 5.937 36,471 -0.09(-1.48%)
Aug 25, 2023 6.060 6.129 6.019 6.026 22,679 -0.02(-0.38%)
Aug 24, 2023 6.095 6.129 6.047 6.049 16,632 -0.07(-1.08%)
Aug 23, 2023 6.129 6.225 6.108 6.115 35,204 +0.00(+0.00%)
Aug 22, 2023 6.095 6.369 6.095 6.115 3,265 +0.01(+0.11%)
Aug 21, 2023 6.177 6.492 6.108 6.108 8,046 -0.12(-1.89%)
Aug 18, 2023 6.095 6.262 6.081 6.226 5,743 +0.11(+1.81%)
Aug 17, 2023 6.163 6.242 6.115 6.115 7,545 -0.05(-0.78%)
Aug 16, 2023 6.191 6.430 6.163 6.163 15,105 -0.06(-0.99%)
Aug 15, 2023 6.403 6.403 6.163 6.225 22,116 -0.35(-5.31%)
Aug 14, 2023 6.848 6.848 6.197 6.574 29,794 +0.05(+0.73%)
Aug 11, 2023 6.574 6.615 6.509 6.526 6,112 -0.05(-0.73%)
Aug 10, 2023 6.560 6.574 6.533 6.574 9,243 +0.03(+0.52%)
Aug 09, 2023 6.512 6.636 6.500 6.540 42,334 +0.00(+0.00%)
Aug 08, 2023 6.642 6.642 6.512 6.540 30,829 +0.02(+0.32%)
Aug 07, 2023 6.704 6.704 6.516 6.519 67,330 -0.16(-2.36%)
Aug 04, 2023 6.779 6.786 6.677 6.677 39,496 +0.00(+0.00%)
Aug 03, 2023 6.690 6.759 6.629 6.677 40,533 -0.01(-0.20%)
Aug 02, 2023 6.930 6.930 6.663 6.690 43,719 -0.18(-2.69%)
Aug 01, 2023 6.951 6.951 6.868 6.875 19,578 -0.01(-0.10%)
Jul 31, 2023 6.834 6.916 6.827 6.882 17,799 +0.05(+0.70%)
Jul 28, 2023 6.848 6.848 6.827 6.834 20,460 -0.01(-0.20%)
Jul 27, 2023 6.882 6.882 6.827 6.848 32,586 -0.09(-1.28%)
Jul 26, 2023 6.855 6.946 6.848 6.937 23,781 +0.08(+1.20%)
Jul 25, 2023 7.046 7.046 6.849 6.855 30,480 -0.18(-2.63%)
Jul 24, 2023 7.033 7.046 6.855 7.040 30,039 +0.12(+1.68%)
Jul 21, 2023 6.923 6.951 6.855 6.923 13,859 +0.05(+0.80%)
Jul 20, 2023 6.690 6.916 6.690 6.868 26,082 +0.02(+0.30%)
Jul 19, 2023 6.930 6.971 6.807 6.848 14,586 -0.10(-1.48%)
Jul 18, 2023 7.060 7.108 6.834 6.951 60,990 -0.16(-2.22%)
Jul 17, 2023 7.067 7.108 7.060 7.108 25,635 +0.04(+0.58%)
Jul 14, 2023 7.060 7.238 7.060 7.067 5,550 -0.09(-1.24%)
Jul 13, 2023 7.279 7.279 7.060 7.156 57,676 -0.10(-1.42%)
Jul 12, 2023 7.197 7.314 7.197 7.259 39,578 +0.02(+0.28%)
Jul 11, 2023 7.190 7.272 7.129 7.238 51,323 +0.08(+1.15%)
Jul 10, 2023 7.190 7.190 7.060 7.156 48,252 +0.07(+0.97%)
Jul 07, 2023 7.108 7.211 7.019 7.088 14,667 +0.07(+0.98%)
Jul 06, 2023 7.067 7.149 6.957 7.019 37,021 -0.08(-1.06%)
Jul 05, 2023 7.163 7.204 7.088 7.094 28,649 -0.07(-0.92%)
Jul 03, 2023 7.053 7.190 7.053 7.161 12,146 +0.18(+2.52%)
Jun 30, 2023 6.875 7.094 6.875 6.985 53,641 +0.13(+1.90%)
Jun 29, 2023 6.711 7.046 6.711 6.855 71,160 +0.18(+2.67%)
Jun 28, 2023 6.827 6.827 6.470 6.677 18,049 +0.04(+0.66%)
Jun 27, 2023 6.827 6.827 6.520 6.633 38,498 +0.11(+1.68%)
Jun 26, 2023 6.589 6.589 6.156 6.523 24,707 -0.10(-1.47%)
Jun 23, 2023 6.627 6.689 6.187 6.620 98,808 -0.01(-0.22%)
Jun 22, 2023 6.821 6.821 6.583 6.635 33,667 -0.16(-2.34%)
Jun 21, 2023 6.714 6.808 6.696 6.794 34,009 +0.07(+1.00%)
Jun 20, 2023 6.714 6.834 6.702 6.727 90,800 +0.03(+0.40%)
Jun 16, 2023 6.495 6.777 6.495 6.700 39,556 -0.05(-0.77%)
Jun 15, 2023 6.714 6.771 6.517 6.752 55,699 +0.78(+13.03%)
May 08, 2023 5.955 6.055 5.955 5.974 5,558 -0.03(-0.43%)
May 05, 2023 5.961 6.074 5.943 6.000 25,484 +0.04(+0.64%)
May 04, 2023 5.936 6.055 5.936 5.961 16,957 -0.01(-0.21%)
May 03, 2023 6.200 6.254 5.943 5.974 44,029 -0.27(-4.32%)
May 02, 2023 6.382 6.382 6.219 6.244 9,757 -0.11(-1.66%)
May 01, 2023 6.476 6.583 6.319 6.349 26,178 -0.26(-3.92%)
Apr 28, 2023 6.620 6.714 6.507 6.608 23,547 -0.09(-1.40%)
Apr 27, 2023 6.739 6.739 6.677 6.702 15,690 -0.03(-0.37%)
Apr 26, 2023 6.777 6.777 6.683 6.727 11,633 -0.03(-0.52%)
Apr 25, 2023 6.752 6.815 6.620 6.762 151,839 +0.01(+0.22%)
Apr 24, 2023 6.683 6.796 6.646 6.747 22,667 +0.05(+0.67%)
Apr 21, 2023 6.702 6.702 6.576 6.702 11,368 +0.02(+0.29%)
Apr 20, 2023 6.583 6.683 6.483 6.682 25,684 +0.16(+2.42%)
Apr 19, 2023 6.378 6.526 6.378 6.525 11,324 +0.12(+1.80%)
Apr 18, 2023 6.463 6.463 6.382 6.409 9,137 -0.02(-0.36%)
Apr 17, 2023 6.231 6.557 5.974 6.432 31,934 +0.11(+1.74%)
Apr 14, 2023 6.382 6.382 6.306 6.322 52,762 -0.04(-0.64%)
Apr 13, 2023 6.551 6.551 6.306 6.363 34,055 -0.03(-0.39%)
Apr 12, 2023 6.237 6.394 6.118 6.388 36,021 +0.24(+3.87%)
Apr 11, 2023 5.798 6.200 5.798 6.150 127,175 +0.38(+6.53%)
Apr 10, 2023 5.836 5.836 5.622 5.773 31,958 +0.23(+4.19%)
Apr 06, 2023 5.491 5.597 5.491 5.541 17,281 +0.02(+0.40%)
Apr 05, 2023 5.378 5.541 5.378 5.519 13,424 +0.00(+0.05%)
Apr 04, 2023 5.466 5.553 5.443 5.516 36,437 -0.03(-0.52%)
Apr 03, 2023 5.472 5.553 5.453 5.545 41,951 +0.03(+0.52%)
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%)
Jan 03, 2023 4.637 4.669 4.593 4.612 18,692 -0.02(-0.41%)
Dec 30, 2022 4.644 4.679 4.618 4.631 13,351 +0.06(+1.37%)
Dec 29, 2022 4.650 4.675 4.568 4.568 36,485 +0.13(+2.98%)
Dec 28, 2022 4.450 4.487 4.410 4.436 43,300 -0.02(-0.44%)
Dec 27, 2022 4.774 4.774 4.456 4.456 48,235 +0.02(+0.52%)
Dec 23, 2022 4.427 4.485 4.410 4.433 3,748 +0.01(+0.13%)
Dec 22, 2022 4.485 4.502 4.427 4.427 24,744 -0.07(-1.48%)
Dec 21, 2022 4.485 4.493 4.485 4.493 1,888 +0.01(+0.13%)
Dec 20, 2022 4.496 4.496 4.476 4.488 10,679 +0.03(+0.71%)
Dec 19, 2022 4.485 4.514 4.456 4.456 12,595 +0.00(+0.00%)
Dec 16, 2022 4.398 4.473 4.375 4.456 21,471 +0.05(+1.05%)
Dec 15, 2022 4.398 4.490 4.398 4.410 8,925 -0.05(-1.04%)
Dec 14, 2022 4.496 4.514 4.410 4.456 25,938 -0.05(-1.03%)
Dec 13, 2022 4.647 4.664 4.491 4.502 26,474 +0.02(+0.52%)
Dec 12, 2022 4.392 4.493 4.392 4.479 6,115 +0.03(+0.65%)
Dec 09, 2022 4.485 4.519 4.450 4.450 5,272 -0.04(-0.84%)
Dec 08, 2022 4.491 4.536 4.488 4.488 4,069 -0.00(-0.06%)
Dec 07, 2022 4.589 4.589 4.462 4.490 3,718 +0.03(+0.71%)
Dec 06, 2022 4.398 4.577 4.398 4.459 10,021 -0.03(-0.71%)
Dec 05, 2022 4.479 4.589 4.479 4.491 8,291 -0.06(-1.40%)
Dec 02, 2022 4.531 4.606 4.531 4.554 7,945 +0.01(+0.25%)
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.