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 (%)
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%)
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.