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, 2019 6.465 6.612 6.432 6.612 10,111 +0.17(+2.62%)
Sep 27, 2019 6.483 6.488 6.419 6.444 9,885 +0.01(+0.15%)
Sep 26, 2019 6.488 6.493 6.395 6.434 9,790 -0.02(-0.37%)
Sep 25, 2019 6.429 6.493 6.429 6.458 26,108 +0.00(+0.06%)
Sep 24, 2019 6.583 6.583 6.454 6.454 12,661 -0.13(-2.02%)
Sep 23, 2019 6.578 6.605 6.517 6.587 45,074 -0.00(-0.04%)
Sep 20, 2019 6.662 6.662 6.513 6.589 15,937 -0.03(-0.39%)
Sep 19, 2019 6.726 6.726 6.563 6.615 22,000 -0.11(-1.66%)
Sep 18, 2019 6.756 6.820 6.618 6.726 49,228 +0.05(+0.81%)
Sep 17, 2019 6.672 6.706 6.612 6.673 26,949 +0.00(+0.01%)
Sep 16, 2019 6.692 6.853 6.667 6.672 76,199 +0.05(+0.82%)
Sep 13, 2019 6.493 6.674 6.493 6.617 84,935 +0.13(+2.06%)
Sep 12, 2019 6.320 6.542 6.320 6.483 46,337 +0.14(+2.19%)
Sep 11, 2019 6.389 6.419 6.295 6.345 7,236 +0.02(+0.31%)
Sep 10, 2019 6.389 6.424 6.325 6.325 14,788 +0.03(+0.47%)
Sep 09, 2019 6.295 6.424 6.295 6.295 38,799 -0.03(-0.55%)
Sep 06, 2019 6.335 6.384 6.325 6.330 7,868 -0.01(-0.23%)
Sep 05, 2019 6.379 6.389 6.345 6.345 32,882 -0.03(-0.54%)
Sep 04, 2019 6.409 6.424 6.379 6.379 8,757 +0.00(+0.00%)
Sep 03, 2019 6.424 6.424 6.351 6.379 12,806 -0.01(-0.16%)
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%)
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.