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 (%)
Jun 30, 2022 5.165 5.191 5.144 5.165 4,536 +0.02(+0.44%)
Jun 29, 2022 4.982 5.208 4.982 5.142 24,885 +0.02(+0.37%)
Jun 28, 2022 5.184 5.184 5.046 5.123 3,164 -0.04(-0.81%)
Jun 27, 2022 5.087 5.179 5.046 5.165 12,015 +0.04(+0.73%)
Jun 24, 2022 5.092 5.162 5.092 5.127 12,105 -0.02(-0.41%)
Jun 23, 2022 5.156 5.156 5.098 5.148 3,912 +0.00(+0.07%)
Jun 22, 2022 5.197 5.208 5.121 5.145 3,115 +0.01(+0.18%)
Jun 21, 2022 5.150 5.173 5.092 5.136 23,270 -0.04(-0.78%)
Jun 17, 2022 5.185 5.208 5.087 5.176 19,864 -0.03(-0.61%)
Jun 16, 2022 5.283 5.280 5.185 5.208 14,911 -0.05(-0.97%)
Jun 15, 2022 5.242 5.259 5.211 5.259 19,210 +0.01(+0.14%)
Jun 14, 2022 5.237 5.306 5.237 5.252 10,444 -0.04(-0.82%)
Jun 13, 2022 5.318 5.318 5.295 5.295 6,839 -0.04(-0.81%)
Jun 10, 2022 5.312 5.376 5.312 5.338 6,188 -0.03(-0.54%)
Jun 09, 2022 5.382 5.411 5.324 5.367 9,647 -0.04(-0.81%)
Jun 08, 2022 5.420 5.440 5.411 5.411 2,611 +0.01(+0.22%)
Jun 07, 2022 5.422 5.440 5.396 5.399 13,693 -0.06(-1.01%)
Jun 06, 2022 5.336 5.457 5.336 5.454 3,727 +0.01(+0.21%)
Jun 03, 2022 5.497 5.497 5.382 5.442 12,862 -0.04(-0.79%)
Jun 02, 2022 5.497 5.497 5.411 5.486 6,438 -0.02(-0.32%)
Jun 01, 2022 5.521 5.683 5.503 5.503 12,913 -0.01(-0.10%)
May 31, 2022 5.671 5.671 5.509 5.509 17,128 -0.05(-0.83%)
May 27, 2022 5.521 5.613 5.521 5.555 5,455 -0.01(-0.15%)
May 26, 2022 5.561 5.671 5.561 5.564 2,438 +0.00(+0.03%)
May 25, 2022 5.538 5.665 5.503 5.562 153,563 +0.02(+0.44%)
May 24, 2022 5.544 5.625 5.515 5.538 8,533 -0.14(-2.52%)
May 23, 2022 5.573 5.683 5.573 5.681 17,156 +0.16(+2.90%)
May 20, 2022 5.555 5.555 5.486 5.521 11,102 -0.02(-0.31%)
May 19, 2022 5.555 5.555 5.532 5.538 7,327 -0.01(-0.10%)
May 18, 2022 5.555 5.555 5.532 5.544 4,855 -0.00(-0.05%)
May 17, 2022 5.526 5.555 5.526 5.547 6,015 +0.01(+0.10%)
May 16, 2022 5.526 5.555 5.526 5.541 7,617 +0.01(+0.26%)
May 13, 2022 5.555 5.555 5.499 5.526 4,562 +0.05(+0.87%)
May 12, 2022 5.555 5.555 5.382 5.479 18,502 -0.09(-1.63%)
May 11, 2022 5.561 5.665 5.541 5.570 25,701 -0.04(-0.77%)
May 10, 2022 5.613 5.665 5.555 5.613 16,748 +0.02(+0.31%)
May 09, 2022 5.613 5.681 5.591 5.596 27,101 -0.02(-0.41%)
May 06, 2022 5.631 5.631 5.590 5.619 14,890 +0.00(+0.02%)
May 05, 2022 5.659 5.659 5.544 5.618 41,599 -0.04(-0.79%)
May 04, 2022 5.683 5.683 5.642 5.662 13,838 +0.01(+0.10%)
May 03, 2022 5.642 5.659 5.642 5.657 4,721 -0.01(-0.10%)
May 02, 2022 5.683 5.683 5.662 5.662 4,399 +0.02(+0.36%)
Apr 29, 2022 5.758 5.758 5.590 5.642 15,910 -0.09(-1.52%)
Apr 28, 2022 5.694 5.729 5.694 5.729 8,315 +0.02(+0.41%)
Apr 27, 2022 5.659 5.758 5.659 5.706 7,036 -0.02(-0.35%)
Apr 26, 2022 5.775 5.775 5.706 5.726 49,042 -0.03(-0.55%)
Apr 25, 2022 5.538 5.758 5.388 5.758 27,735 -0.01(-0.10%)
Apr 22, 2022 5.717 5.764 5.717 5.764 83,688 +0.17(+3.00%)
Apr 21, 2022 5.602 5.612 5.542 5.596 19,451 +0.01(+0.21%)
Apr 20, 2022 5.659 5.659 5.544 5.584 38,150 -0.08(-1.33%)
Apr 19, 2022 5.492 5.659 5.486 5.659 21,492 +0.17(+3.06%)
Apr 18, 2022 5.492 5.492 5.405 5.492 18,201 +0.09(+1.61%)
Apr 14, 2022 5.440 5.440 5.399 5.405 3,440 -0.03(-0.64%)
Apr 13, 2022 5.440 5.488 5.388 5.440 13,613 -0.03(-0.53%)
Apr 12, 2022 5.324 5.486 5.324 5.469 4,385 +0.09(+1.67%)
Apr 11, 2022 5.373 5.411 5.330 5.379 21,913 +0.02(+0.32%)
Apr 08, 2022 5.347 5.379 5.347 5.361 9,383 +0.01(+0.27%)
Apr 07, 2022 5.330 5.385 5.324 5.347 16,872 -0.06(-1.12%)
Apr 06, 2022 5.393 5.411 5.353 5.408 5,680 +0.03(+0.48%)
Apr 05, 2022 5.428 5.440 5.382 5.382 15,685 -0.06(-1.06%)
Apr 04, 2022 5.457 5.526 5.440 5.440 51,541 -0.08(-1.47%)
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.