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 (%)
Apr 30, 2021 6.487 6.487 6.276 6.380 17,418 -0.11(-1.72%)
Apr 29, 2021 6.535 6.535 6.471 6.492 8,214 -0.02(-0.33%)
Apr 28, 2021 6.535 6.566 6.487 6.514 10,462 +0.02(+0.33%)
Apr 27, 2021 6.567 6.567 6.407 6.492 27,133 -0.06(-0.90%)
Apr 26, 2021 6.466 6.567 6.466 6.551 43,061 +0.12(+1.91%)
Apr 23, 2021 6.380 6.546 6.380 6.428 22,101 +0.11(+1.69%)
Apr 22, 2021 6.327 6.353 6.289 6.321 20,155 -0.00(-0.05%)
Apr 21, 2021 6.193 6.327 6.189 6.325 32,310 +0.14(+2.21%)
Apr 20, 2021 6.252 6.292 6.185 6.188 27,843 -0.01(-0.13%)
Apr 19, 2021 6.236 6.327 6.196 6.196 36,047 -0.04(-0.69%)
Apr 16, 2021 6.209 6.263 6.188 6.239 10,863 +0.04(+0.65%)
Apr 15, 2021 6.167 6.204 6.167 6.199 7,036 +0.02(+0.40%)
Apr 14, 2021 6.327 6.327 6.172 6.174 18,177 -0.12(-1.92%)
Apr 13, 2021 6.327 6.332 6.193 6.294 55,210 -0.06(-0.97%)
Apr 12, 2021 6.327 6.380 6.327 6.356 9,840 -0.00(-0.04%)
Apr 09, 2021 6.353 6.362 6.321 6.359 7,117 +0.02(+0.31%)
Apr 08, 2021 6.407 6.407 6.337 6.339 8,660 -0.05(-0.77%)
Apr 07, 2021 6.380 6.391 6.354 6.388 14,470 +0.01(+0.21%)
Apr 06, 2021 6.380 6.380 6.353 6.375 8,241 +0.00(+0.00%)
Apr 05, 2021 6.305 6.380 6.305 6.375 10,992 +0.08(+1.27%)
Apr 01, 2021 6.380 6.407 6.156 6.295 14,422 -0.05(-0.84%)
Mar 31, 2021 6.172 6.397 6.172 6.348 15,759 +0.09(+1.45%)
Mar 30, 2021 6.273 6.273 6.236 6.257 10,207 -0.02(-0.30%)
Mar 29, 2021 6.348 6.359 6.264 6.276 57,234 -0.11(-1.72%)
Mar 26, 2021 6.423 6.423 6.300 6.386 28,469 +0.00(+0.04%)
Mar 25, 2021 6.407 6.460 6.300 6.383 27,590 -0.06(-0.87%)
Mar 24, 2021 6.594 6.594 6.412 6.439 39,619 -0.02(-0.37%)
Mar 23, 2021 6.418 6.463 6.407 6.463 6,119 +0.01(+0.21%)
Mar 22, 2021 6.546 6.556 6.407 6.450 23,138 -0.10(-1.55%)
Mar 19, 2021 6.594 6.594 6.503 6.551 31,091 +0.05(+0.77%)
Mar 18, 2021 6.514 6.583 6.476 6.501 27,060 +0.02(+0.38%)
Mar 17, 2021 6.498 6.529 6.418 6.476 19,284 +0.06(+0.92%)
Mar 16, 2021 6.455 6.487 6.418 6.418 63,767 +0.00(+0.00%)
Mar 15, 2021 6.407 6.434 6.386 6.418 35,135 +0.04(+0.59%)
Mar 12, 2021 6.353 6.428 6.353 6.380 13,485 +0.03(+0.42%)
Mar 11, 2021 6.327 6.434 6.300 6.353 22,502 +0.00(+0.00%)
Mar 10, 2021 6.375 6.434 6.348 6.353 21,241 -0.03(-0.42%)
Mar 09, 2021 6.407 6.460 6.321 6.380 62,627 +0.04(+0.67%)
Mar 08, 2021 6.263 6.401 6.263 6.337 27,296 +0.13(+2.02%)
Mar 05, 2021 6.177 6.274 5.985 6.212 39,332 +0.23(+3.79%)
Mar 04, 2021 6.300 6.332 5.878 5.985 87,839 -0.31(-4.92%)
Mar 03, 2021 6.407 6.407 6.290 6.295 28,578 -0.07(-1.09%)
Mar 02, 2021 6.391 6.391 6.353 6.364 28,536 +0.02(+0.38%)
Mar 01, 2021 6.380 6.380 6.287 6.340 51,177 +0.05(+0.85%)
Feb 26, 2021 6.300 6.350 6.247 6.287 15,920 -0.01(-0.18%)
Feb 25, 2021 6.348 6.374 6.289 6.298 17,452 -0.05(-0.79%)
Feb 24, 2021 6.353 6.375 6.279 6.348 41,814 -0.03(-0.50%)
Feb 23, 2021 6.594 6.631 6.322 6.380 74,456 -0.21(-3.16%)
Feb 22, 2021 6.556 6.690 6.519 6.588 63,741 +0.01(+0.16%)
Feb 19, 2021 6.572 6.599 6.572 6.578 22,475 +0.01(+0.08%)
Feb 18, 2021 6.636 6.768 6.551 6.572 76,339 -0.01(-0.16%)
Feb 17, 2021 6.610 6.652 6.524 6.583 35,332 -0.04(-0.56%)
Feb 16, 2021 6.647 6.727 6.568 6.620 24,502 -0.03(-0.40%)
Feb 12, 2021 6.604 6.797 6.524 6.647 23,974 +0.02(+0.32%)
Feb 11, 2021 6.540 6.715 6.540 6.626 45,316 +0.04(+0.65%)
Feb 10, 2021 6.733 6.885 6.407 6.583 103,690 -0.21(-3.14%)
Feb 09, 2021 6.781 6.919 6.749 6.797 54,254 +0.02(+0.32%)
Feb 08, 2021 6.781 6.891 6.733 6.775 34,462 +0.01(+0.16%)
Feb 05, 2021 6.733 6.829 6.690 6.765 21,164 -0.01(-0.16%)
Feb 04, 2021 6.695 6.829 6.674 6.775 19,546 +0.05(+0.79%)
Feb 03, 2021 6.759 6.935 6.674 6.722 39,624 -0.06(-0.93%)
Feb 02, 2021 6.797 6.831 6.727 6.785 31,792 -0.00(-0.02%)
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.