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 (%)
Sep 30, 2022 4.614 4.614 4.606 4.606 914 -0.02(-0.38%)
Sep 29, 2022 4.583 4.710 4.583 4.624 8,557 +0.04(+0.77%)
Sep 28, 2022 4.629 4.629 4.479 4.588 46,440 -0.04(-0.88%)
Sep 27, 2022 4.629 4.682 4.572 4.629 11,287 +0.01(+0.31%)
Sep 26, 2022 4.629 4.658 4.572 4.615 11,261 -0.05(-1.05%)
Sep 23, 2022 4.757 4.757 4.658 4.664 10,658 -0.11(-2.31%)
Sep 22, 2022 4.791 4.791 4.774 4.774 6,151 -0.05(-0.96%)
Sep 21, 2022 4.832 4.832 4.820 4.820 1,043 -0.01(-0.18%)
Sep 20, 2022 4.901 4.901 4.826 4.829 3,689 -0.06(-1.24%)
Sep 19, 2022 4.971 4.977 4.855 4.890 7,197 -0.14(-2.82%)
Sep 16, 2022 5.081 5.081 5.032 5.032 5,738 -0.07(-1.42%)
Sep 15, 2022 5.032 5.144 5.032 5.104 1,410 +0.04(+0.80%)
Sep 14, 2022 5.179 5.179 5.058 5.063 4,385 -0.08(-1.57%)
Sep 13, 2022 5.219 5.219 5.110 5.144 10,271 -0.04(-0.84%)
Sep 12, 2022 5.063 5.225 5.063 5.188 11,227 +0.10(+1.99%)
Sep 09, 2022 5.208 5.208 5.087 5.087 33,102 +0.01(+0.23%)
Sep 08, 2022 5.035 5.092 4.959 5.075 14,982 +0.06(+1.22%)
Sep 07, 2022 5.000 5.052 5.000 5.014 7,541 +0.07(+1.34%)
Sep 06, 2022 4.919 4.988 4.907 4.948 10,104 +0.11(+2.33%)
Sep 02, 2022 4.780 4.878 4.780 4.835 6,711 +0.06(+1.27%)
Sep 01, 2022 4.844 4.849 4.728 4.774 7,620 -0.09(-1.79%)
Aug 31, 2022 4.930 4.933 4.855 4.861 1,019 -0.03(-0.53%)
Aug 30, 2022 4.887 4.887 4.887 4.887 44 -0.01(-0.18%)
Aug 29, 2022 4.763 4.942 4.763 4.896 9,437 +0.10(+2.11%)
Aug 26, 2022 4.953 4.976 4.791 4.795 17,652 -0.04(-0.89%)
Aug 25, 2022 4.803 4.872 4.803 4.838 4,631 +0.02(+0.36%)
Aug 24, 2022 4.953 4.953 4.773 4.820 14,920 +0.02(+0.36%)
Aug 23, 2022 4.913 4.913 4.728 4.803 81,260 -0.11(-2.30%)
Aug 22, 2022 4.943 4.980 4.907 4.916 38,814 -0.07(-1.34%)
Aug 19, 2022 4.953 5.006 4.953 4.982 11,076 -0.02(-0.35%)
Aug 18, 2022 4.919 5.000 4.919 5.000 17,757 +0.08(+1.61%)
Aug 17, 2022 4.959 5.000 4.919 4.921 17,600 -0.04(-0.90%)
Aug 16, 2022 5.023 5.035 4.965 4.965 53,190 -0.07(-1.38%)
Aug 15, 2022 5.006 5.092 4.982 5.035 14,285 +0.05(+0.93%)
Aug 12, 2022 5.063 5.075 4.988 4.988 45,254 -0.02(-0.35%)
Aug 11, 2022 5.006 5.035 5.006 5.006 33,837 -0.01(-0.17%)
Aug 10, 2022 4.988 5.035 4.988 5.014 6,736 -0.00(-0.06%)
Aug 09, 2022 5.063 5.063 5.006 5.017 4,315 -0.01(-0.17%)
Aug 08, 2022 5.092 5.092 4.982 5.026 8,562 -0.00(-0.00%)
Aug 05, 2022 5.000 5.026 4.988 5.026 1,057 +0.03(+0.64%)
Aug 04, 2022 5.058 5.063 4.988 4.994 16,921 -0.08(-1.60%)
Aug 03, 2022 5.040 5.081 5.040 5.075 3,152 +0.01(+0.23%)
Aug 02, 2022 4.988 5.150 4.988 5.063 5,571 -0.08(-1.64%)
Aug 01, 2022 5.150 5.204 5.148 5.148 20,921 -0.01(-0.27%)
Jul 29, 2022 5.179 5.266 5.121 5.162 31,378 -0.02(-0.34%)
Jul 28, 2022 5.208 5.220 5.173 5.179 19,321 +0.08(+1.47%)
Jul 27, 2022 5.121 5.121 5.006 5.104 8,939 -0.05(-0.96%)
Jul 26, 2022 5.156 5.173 5.139 5.153 4,724 -0.03(-0.61%)
Jul 25, 2022 5.337 5.337 5.182 5.185 9,134 -0.03(-0.56%)
Jul 22, 2022 5.214 5.214 5.214 5.214 364 +0.00(+0.00%)
Jul 21, 2022 5.162 5.225 5.139 5.214 14,797 +0.05(+0.95%)
Jul 20, 2022 5.185 5.185 5.153 5.165 6,513 -0.02(-0.40%)
Jul 19, 2022 5.165 5.276 5.165 5.185 5,671 +0.03(+0.57%)
Jul 18, 2022 5.168 5.376 5.156 5.156 17,398 +0.00(+0.06%)
Jul 15, 2022 5.092 5.208 5.092 5.153 8,681 +0.02(+0.39%)
Jul 14, 2022 5.121 5.133 5.104 5.133 4,059 +0.02(+0.45%)
Jul 13, 2022 5.063 5.110 5.063 5.110 1,669 +0.01(+0.11%)
Jul 12, 2022 5.133 5.133 5.063 5.104 4,819 -0.00(-0.06%)
Jul 11, 2022 5.063 5.121 5.063 5.107 5,666 +0.08(+1.55%)
Jul 08, 2022 5.087 5.087 5.023 5.029 8,318 -0.04(-0.76%)
Jul 07, 2022 5.087 5.087 5.029 5.067 8,794 -0.00(-0.10%)
Jul 06, 2022 5.052 5.072 5.052 5.072 2,310 +0.01(+0.28%)
Jul 05, 2022 5.011 5.127 5.011 5.058 25,119 -0.04(-0.79%)
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.