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 30, 2019 6.371 6.424 6.371 6.389 18,762 +0.02(+0.35%)
Aug 29, 2019 6.320 6.394 6.320 6.367 5,711 -0.03(-0.43%)
Aug 28, 2019 6.310 6.394 6.245 6.394 26,640 +0.09(+1.48%)
Aug 27, 2019 6.369 6.369 6.245 6.301 22,759 -0.09(-1.46%)
Aug 26, 2019 6.384 6.439 6.367 6.394 29,638 -0.00(-0.08%)
Aug 23, 2019 6.260 6.419 6.250 6.399 64,558 -0.05(-0.84%)
Aug 22, 2019 6.493 6.523 6.443 6.454 33,128 +0.01(+0.12%)
Aug 21, 2019 6.330 6.573 6.330 6.446 58,256 +0.17(+2.73%)
Aug 20, 2019 6.176 6.330 6.151 6.275 34,105 +0.12(+1.98%)
Aug 19, 2019 6.161 6.186 6.146 6.153 83,700 -0.01(-0.14%)
Aug 16, 2019 6.122 6.161 6.117 6.161 48,015 +0.01(+0.24%)
Aug 15, 2019 6.240 6.240 6.128 6.146 101,226 -0.12(-1.98%)
Aug 14, 2019 6.330 6.402 6.260 6.270 15,562 -0.11(-1.75%)
Aug 13, 2019 6.439 6.444 6.355 6.382 83,357 -0.01(-0.12%)
Aug 12, 2019 6.444 6.592 6.389 6.389 28,650 -0.06(-0.92%)
Aug 09, 2019 6.503 6.590 6.444 6.449 41,963 -0.12(-1.77%)
Aug 08, 2019 6.692 6.824 6.518 6.565 43,885 -0.00(-0.04%)
Aug 07, 2019 6.503 6.568 6.478 6.568 25,999 +0.01(+0.13%)
Aug 06, 2019 6.498 6.618 6.483 6.559 31,349 -0.03(-0.50%)
Aug 05, 2019 6.602 6.657 6.553 6.592 23,892 -0.04(-0.60%)
Aug 02, 2019 6.503 6.740 6.503 6.632 23,402 +0.00(+0.00%)
Aug 01, 2019 6.732 6.741 6.628 6.632 10,942 -0.06(-0.93%)
Jul 31, 2019 6.746 6.806 6.656 6.694 15,510 +0.01(+0.19%)
Jul 30, 2019 6.781 6.824 6.682 6.682 63,465 +0.03(+0.45%)
Jul 29, 2019 6.865 6.994 6.632 6.652 350,615 -0.19(-2.76%)
Jul 26, 2019 6.840 6.870 6.697 6.840 81,303 +0.05(+0.73%)
Jul 25, 2019 6.791 6.939 6.791 6.791 35,580 -0.09(-1.37%)
Jul 24, 2019 6.920 6.979 6.792 6.885 12,643 -0.06(-0.86%)
Jul 23, 2019 6.989 7.063 6.890 6.944 26,503 +0.07(+1.08%)
Jul 22, 2019 6.791 6.959 6.697 6.870 73,502 +0.10(+1.46%)
Jul 19, 2019 6.741 6.840 6.692 6.771 32,279 +0.03(+0.37%)
Jul 18, 2019 6.687 7.039 6.687 6.746 16,351 +0.04(+0.67%)
Jul 17, 2019 6.850 6.850 6.689 6.701 35,642 -0.13(-1.85%)
Jul 16, 2019 7.014 7.014 6.801 6.828 109,931 -0.05(-0.76%)
Jul 15, 2019 6.939 6.939 6.845 6.880 39,822 -0.21(-2.94%)
Jul 12, 2019 7.039 7.190 6.939 7.088 44,989 +0.00(+0.00%)
Jul 11, 2019 7.098 7.128 7.039 7.088 38,723 +0.07(+0.99%)
Jul 10, 2019 7.138 7.138 7.014 7.019 45,582 -0.00(-0.07%)
Jul 09, 2019 7.068 7.068 6.939 7.024 64,183 -0.14(-1.94%)
Jul 08, 2019 7.217 7.534 7.162 7.162 41,329 -0.05(-0.76%)
Jul 05, 2019 7.187 7.357 7.187 7.217 27,639 +0.02(+0.34%)
Jul 03, 2019 7.187 7.306 7.187 7.192 16,341 -0.02(-0.27%)
Jul 02, 2019 7.291 7.435 7.212 7.212 38,747 -0.18(-2.48%)
Jul 01, 2019 7.376 7.452 7.375 7.395 16,827 -0.08(-1.06%)
Jun 28, 2019 7.366 7.559 7.349 7.475 25,621 +0.11(+1.48%)
Jun 27, 2019 7.381 7.534 7.336 7.366 36,540 +0.04(+0.54%)
Jun 26, 2019 7.317 7.401 7.307 7.326 41,987 +0.01(+0.19%)
Jun 25, 2019 7.307 7.353 7.307 7.312 7,116 -0.05(-0.70%)
Jun 24, 2019 7.326 7.397 7.326 7.364 40,994 +0.05(+0.71%)
Jun 21, 2019 7.222 7.326 7.222 7.312 5,090 +0.08(+1.13%)
Jun 20, 2019 7.128 7.326 7.128 7.230 5,623 -0.06(-0.84%)
Jun 19, 2019 7.203 7.302 7.189 7.291 3,985 +0.02(+0.30%)
Jun 18, 2019 7.208 7.326 7.208 7.269 11,617 +0.06(+0.78%)
Jun 17, 2019 7.208 7.301 7.199 7.213 6,480 +0.01(+0.10%)
Jun 14, 2019 7.206 7.206 7.206 7.206 424 +0.08(+1.09%)
Jun 13, 2019 7.100 7.315 7.071 7.128 30,047 -0.08(-1.11%)
Jun 12, 2019 7.129 7.332 7.071 7.208 23,634 +0.08(+1.19%)
Jun 11, 2019 7.260 7.274 7.076 7.124 24,746 -0.21(-2.89%)
Jun 10, 2019 7.274 7.401 7.274 7.335 10,094 -0.02(-0.26%)
Jun 07, 2019 7.354 7.401 7.354 7.354 2,969 +0.05(+0.71%)
Jun 06, 2019 7.255 7.340 7.255 7.302 5,328 -0.05(-0.71%)
Jun 05, 2019 7.444 7.444 7.309 7.354 8,433 +0.01(+0.19%)
Jun 04, 2019 7.373 7.373 7.340 7.340 6,923 +0.14(+1.98%)
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.