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 (%)
Jul 31, 2023 6.834 6.916 6.827 6.882 17,799 +0.05(+0.70%)
Jul 28, 2023 6.848 6.848 6.827 6.834 20,460 -0.01(-0.20%)
Jul 27, 2023 6.882 6.882 6.827 6.848 32,586 -0.09(-1.28%)
Jul 26, 2023 6.855 6.946 6.848 6.937 23,781 +0.08(+1.20%)
Jul 25, 2023 7.046 7.046 6.849 6.855 30,480 -0.18(-2.63%)
Jul 24, 2023 7.033 7.046 6.855 7.040 30,039 +0.12(+1.68%)
Jul 21, 2023 6.923 6.951 6.855 6.923 13,859 +0.05(+0.80%)
Jul 20, 2023 6.690 6.916 6.690 6.868 26,082 +0.02(+0.30%)
Jul 19, 2023 6.930 6.971 6.807 6.848 14,586 -0.10(-1.48%)
Jul 18, 2023 7.060 7.108 6.834 6.951 60,990 -0.16(-2.22%)
Jul 17, 2023 7.067 7.108 7.060 7.108 25,635 +0.04(+0.58%)
Jul 14, 2023 7.060 7.238 7.060 7.067 5,550 -0.09(-1.24%)
Jul 13, 2023 7.279 7.279 7.060 7.156 57,676 -0.10(-1.42%)
Jul 12, 2023 7.197 7.314 7.197 7.259 39,578 +0.02(+0.28%)
Jul 11, 2023 7.190 7.272 7.129 7.238 51,323 +0.08(+1.15%)
Jul 10, 2023 7.190 7.190 7.060 7.156 48,252 +0.07(+0.97%)
Jul 07, 2023 7.108 7.211 7.019 7.088 14,667 +0.07(+0.98%)
Jul 06, 2023 7.067 7.149 6.957 7.019 37,021 -0.08(-1.06%)
Jul 05, 2023 7.163 7.204 7.088 7.094 28,649 -0.07(-0.92%)
Jul 03, 2023 7.053 7.190 7.053 7.161 12,146 +0.18(+2.52%)
Jun 30, 2023 6.875 7.094 6.875 6.985 53,641 +0.13(+1.90%)
Jun 29, 2023 6.711 7.046 6.711 6.855 71,160 +0.18(+2.67%)
Jun 28, 2023 6.827 6.827 6.470 6.677 18,049 +0.04(+0.66%)
Jun 27, 2023 6.827 6.827 6.520 6.633 38,498 +0.11(+1.68%)
Jun 26, 2023 6.589 6.589 6.156 6.523 24,707 -0.10(-1.47%)
Jun 23, 2023 6.627 6.689 6.187 6.620 98,808 -0.01(-0.22%)
Jun 22, 2023 6.821 6.821 6.583 6.635 33,667 -0.16(-2.34%)
Jun 21, 2023 6.714 6.808 6.696 6.794 34,009 +0.07(+1.00%)
Jun 20, 2023 6.714 6.834 6.702 6.727 90,800 +0.03(+0.40%)
Jun 16, 2023 6.495 6.777 6.495 6.700 39,556 -0.05(-0.77%)
Jun 15, 2023 6.714 6.771 6.517 6.752 55,699 +0.10(+1.47%)
Jun 14, 2023 6.150 6.670 6.150 6.654 102,854 +0.76(+12.81%)
Jun 13, 2023 5.773 5.930 5.773 5.899 29,902 +0.16(+2.73%)
Jun 12, 2023 5.654 5.773 5.604 5.742 33,934 +0.13(+2.23%)
Jun 09, 2023 5.585 5.691 5.522 5.616 31,276 +0.16(+2.87%)
Jun 08, 2023 5.459 5.459 5.428 5.459 4,650 +0.08(+1.40%)
Jun 07, 2023 5.365 5.428 5.302 5.384 13,765 -0.01(-0.23%)
Jun 06, 2023 5.328 5.397 5.302 5.397 29,019 +0.11(+2.02%)
Jun 05, 2023 5.259 5.325 5.227 5.290 3,252 -0.04(-0.71%)
Jun 02, 2023 5.478 5.535 5.259 5.327 13,477 -0.06(-1.05%)
Jun 01, 2023 5.378 5.604 5.328 5.384 30,056 +0.00(+0.00%)
May 31, 2023 5.353 5.397 5.312 5.384 13,191 +0.03(+0.58%)
May 30, 2023 5.227 5.422 5.227 5.353 34,609 +0.05(+0.95%)
May 26, 2023 5.478 5.478 5.058 5.302 10,098 -0.01(-0.22%)
May 25, 2023 5.271 5.390 5.271 5.314 35,132 -0.08(-1.48%)
May 24, 2023 5.164 5.522 5.164 5.394 8,736 +0.14(+2.75%)
May 23, 2023 5.466 5.804 5.108 5.250 96,561 -0.22(-3.95%)
May 22, 2023 5.503 5.648 5.441 5.466 16,412 -0.03(-0.57%)
May 19, 2023 5.692 5.692 5.309 5.497 248,762 -0.19(-3.31%)
May 18, 2023 5.698 5.786 5.673 5.685 29,644 -0.01(-0.17%)
May 17, 2023 5.679 5.698 5.648 5.695 15,475 +0.05(+0.84%)
May 16, 2023 5.710 5.710 5.604 5.648 8,812 -0.13(-2.17%)
May 15, 2023 5.817 5.817 5.692 5.773 31,033 -0.03(-0.48%)
May 12, 2023 6.055 6.055 5.717 5.801 5,671 +0.11(+1.98%)
May 11, 2023 5.588 5.735 5.588 5.688 4,285 +0.12(+2.08%)
May 10, 2023 5.861 5.955 5.572 5.572 170,660 -0.43(-7.21%)
May 09, 2023 6.049 6.055 5.930 6.005 4,156 +0.03(+0.52%)
May 08, 2023 5.955 6.055 5.955 5.974 5,558 -0.03(-0.43%)
May 05, 2023 5.961 6.074 5.943 6.000 25,484 +0.04(+0.64%)
May 04, 2023 5.936 6.055 5.936 5.961 16,957 -0.01(-0.21%)
May 03, 2023 6.200 6.254 5.943 5.974 44,029 -0.27(-4.32%)
May 02, 2023 6.382 6.382 6.219 6.244 9,757 -0.11(-1.66%)
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.