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, 2021 5.563 5.601 5.553 5.566 32,535 +0.03(+0.53%)
Sep 29, 2021 5.441 5.601 5.441 5.537 30,557 +0.06(+1.15%)
Sep 28, 2021 5.473 5.499 5.408 5.474 14,266 -0.05(-0.94%)
Sep 27, 2021 5.654 5.654 5.478 5.526 11,342 +0.00(+0.00%)
Sep 24, 2021 5.339 5.649 5.339 5.526 15,266 +0.13(+2.48%)
Sep 23, 2021 5.392 5.457 5.376 5.392 59,038 -0.12(-2.13%)
Sep 22, 2021 5.462 5.553 5.462 5.510 13,614 +0.04(+0.78%)
Sep 21, 2021 5.355 5.531 5.355 5.467 15,077 +0.07(+1.35%)
Sep 20, 2021 5.344 5.435 5.254 5.395 64,492 -0.07(-1.23%)
Sep 17, 2021 5.643 5.643 5.350 5.462 27,791 -0.13(-2.39%)
Sep 16, 2021 5.601 5.713 5.510 5.595 22,271 +0.05(+0.87%)
Sep 15, 2021 5.510 5.691 5.414 5.547 68,189 +0.01(+0.19%)
Sep 14, 2021 5.681 5.766 5.505 5.537 22,541 -0.10(-1.71%)
Sep 13, 2021 5.531 5.633 5.526 5.633 17,506 +0.10(+1.79%)
Sep 10, 2021 5.542 5.590 5.499 5.534 42,874 -0.04(-0.77%)
Sep 09, 2021 5.782 5.828 5.537 5.577 285,907 -0.22(-3.74%)
Sep 08, 2021 5.825 5.857 5.745 5.793 13,768 -0.08(-1.35%)
Sep 07, 2021 5.900 6.001 5.873 5.873 4,924 -0.04(-0.68%)
Sep 03, 2021 5.996 5.996 5.814 5.913 10,385 -0.02(-0.32%)
Sep 02, 2021 5.942 5.964 5.638 5.932 58,920 -0.02(-0.41%)
Sep 01, 2021 5.942 5.980 5.873 5.956 9,514 +0.03(+0.49%)
Aug 31, 2021 6.087 6.129 5.852 5.927 18,862 -0.10(-1.71%)
Aug 30, 2021 6.119 6.183 6.017 6.030 39,323 +0.02(+0.25%)
Aug 27, 2021 5.964 6.038 5.964 6.015 6,774 +0.05(+0.86%)
Aug 26, 2021 5.990 6.017 5.964 5.964 5,038 -0.00(-0.03%)
Aug 25, 2021 5.948 5.965 5.873 5.965 6,370 -0.02(-0.31%)
Aug 24, 2021 5.964 6.140 5.964 5.984 37,146 -0.04(-0.64%)
Aug 23, 2021 5.953 6.044 5.953 6.022 9,651 +0.07(+1.17%)
Aug 20, 2021 5.905 5.993 5.905 5.953 2,807 +0.13(+2.29%)
Aug 19, 2021 5.814 5.918 5.814 5.820 5,137 -0.01(-0.18%)
Aug 18, 2021 5.830 5.849 5.814 5.830 13,391 -0.04(-0.68%)
Aug 17, 2021 5.793 5.873 5.793 5.870 7,767 +0.01(+0.17%)
Aug 16, 2021 5.862 5.873 5.798 5.860 37,959 -0.04(-0.76%)
Aug 13, 2021 5.942 5.994 5.902 5.905 6,662 -0.09(-1.43%)
Aug 12, 2021 5.990 5.990 5.990 5.990 736 -0.02(-0.27%)
Aug 11, 2021 5.958 6.007 5.958 6.007 5,500 +0.05(+0.76%)
Aug 10, 2021 5.900 5.961 5.889 5.961 11,605 +0.07(+1.23%)
Aug 09, 2021 5.793 5.932 5.793 5.889 50,413 +0.05(+0.82%)
Aug 06, 2021 5.873 5.873 5.804 5.841 15,450 -0.04(-0.68%)
Aug 05, 2021 5.900 5.910 5.873 5.881 13,811 -0.03(-0.50%)
Aug 04, 2021 5.916 5.926 5.841 5.910 14,107 -0.09(-1.56%)
Aug 03, 2021 6.038 6.038 5.905 6.004 22,119 +0.00(+0.04%)
Aug 02, 2021 6.124 6.124 5.873 6.001 27,630 -0.20(-3.27%)
Jul 30, 2021 6.213 6.213 6.172 6.204 3,455 +0.04(+0.61%)
Jul 29, 2021 6.145 6.220 6.145 6.167 4,948 +0.07(+1.09%)
Jul 28, 2021 6.089 6.140 6.050 6.100 1,642 -0.06(-0.95%)
Jul 27, 2021 6.193 6.215 6.087 6.158 7,860 -0.02(-0.30%)
Jul 26, 2021 6.220 6.220 6.001 6.177 15,384 -0.01(-0.18%)
Jul 23, 2021 6.215 6.215 6.017 6.188 16,757 +0.20(+3.42%)
Jul 22, 2021 5.889 6.012 5.868 5.983 8,194 +0.01(+0.15%)
Jul 21, 2021 6.033 6.033 5.889 5.974 14,755 +0.08(+1.36%)
Jul 20, 2021 5.809 5.926 5.772 5.894 41,608 -0.03(-0.54%)
Jul 19, 2021 6.065 6.145 5.873 5.926 107,473 -0.18(-2.89%)
Jul 16, 2021 6.017 6.197 6.012 6.103 25,474 -0.04(-0.61%)
Jul 15, 2021 6.402 6.407 6.140 6.140 45,760 -0.27(-4.17%)
Jul 14, 2021 6.412 6.412 6.396 6.407 23,843 -0.03(-0.42%)
Jul 13, 2021 6.434 6.434 6.412 6.434 6,371 -0.02(-0.25%)
Jul 12, 2021 6.434 6.474 6.434 6.450 12,035 +0.01(+0.08%)
Jul 09, 2021 6.439 6.466 6.418 6.444 7,048 +0.01(+0.08%)
Jul 08, 2021 6.658 6.658 6.407 6.439 39,993 +0.03(+0.42%)
Jul 07, 2021 6.508 6.658 6.412 6.412 20,503 -0.10(-1.48%)
Jul 06, 2021 6.514 6.674 6.439 6.508 48,064 -0.01(-0.08%)
Jul 02, 2021 6.786 6.786 6.514 6.514 42,265 -0.13(-1.93%)
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.