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 (%)
Jan 31, 2023 5.604 5.648 5.604 5.632 10,097 +0.02(+0.28%)
Jan 30, 2023 5.635 5.679 5.591 5.616 16,023 +0.03(+0.56%)
Jan 27, 2023 5.561 5.729 5.553 5.585 30,311 +0.03(+0.57%)
Jan 26, 2023 5.566 5.585 5.547 5.553 4,028 -0.01(-0.16%)
Jan 25, 2023 5.535 5.585 5.485 5.562 24,441 +0.03(+0.63%)
Jan 24, 2023 5.459 5.541 5.459 5.527 20,259 +0.06(+1.02%)
Jan 23, 2023 5.472 5.522 5.415 5.472 27,558 +0.11(+2.11%)
Jan 20, 2023 5.371 5.422 5.334 5.359 13,190 -0.03(-0.47%)
Jan 19, 2023 5.489 5.489 5.334 5.384 42,915 +0.05(+0.94%)
Jan 18, 2023 5.397 5.491 5.334 5.334 27,774 -0.08(-1.51%)
Jan 17, 2023 5.384 5.516 5.384 5.415 34,318 +0.08(+1.49%)
Jan 13, 2023 5.334 5.383 5.271 5.336 18,243 +0.01(+0.22%)
Jan 12, 2023 5.296 5.365 5.208 5.324 30,544 +0.18(+3.59%)
Jan 11, 2023 5.259 5.259 5.083 5.140 24,069 +0.09(+1.87%)
Jan 10, 2023 4.989 5.076 4.957 5.045 19,260 +0.14(+2.94%)
Jan 09, 2023 5.146 5.146 4.844 4.901 75,974 +0.10(+2.09%)
Jan 06, 2023 4.644 4.800 4.644 4.800 11,719 +0.13(+2.82%)
Jan 05, 2023 4.644 4.769 4.644 4.669 21,521 +0.03(+0.54%)
Jan 04, 2023 4.612 4.669 4.612 4.644 13,136 +0.03(+0.68%)
Jan 03, 2023 4.637 4.669 4.593 4.612 18,692 -0.02(-0.41%)
Dec 30, 2022 4.644 4.679 4.618 4.631 13,351 +0.06(+1.37%)
Dec 29, 2022 4.650 4.675 4.568 4.568 36,485 +0.13(+2.98%)
Dec 28, 2022 4.450 4.487 4.410 4.436 43,300 -0.02(-0.44%)
Dec 27, 2022 4.774 4.774 4.456 4.456 48,235 +0.02(+0.52%)
Dec 23, 2022 4.427 4.485 4.410 4.433 3,748 +0.01(+0.13%)
Dec 22, 2022 4.485 4.502 4.427 4.427 24,744 -0.07(-1.48%)
Dec 21, 2022 4.485 4.493 4.485 4.493 1,888 +0.01(+0.13%)
Dec 20, 2022 4.496 4.496 4.476 4.488 10,679 +0.03(+0.71%)
Dec 19, 2022 4.485 4.514 4.456 4.456 12,595 +0.00(+0.00%)
Dec 16, 2022 4.398 4.473 4.375 4.456 21,471 +0.05(+1.05%)
Dec 15, 2022 4.398 4.490 4.398 4.410 8,925 -0.05(-1.04%)
Dec 14, 2022 4.496 4.514 4.410 4.456 25,938 -0.05(-1.03%)
Dec 13, 2022 4.647 4.664 4.491 4.502 26,474 +0.02(+0.52%)
Dec 12, 2022 4.392 4.493 4.392 4.479 6,115 +0.03(+0.65%)
Dec 09, 2022 4.485 4.519 4.450 4.450 5,272 -0.04(-0.84%)
Dec 08, 2022 4.491 4.536 4.488 4.488 4,069 -0.00(-0.06%)
Dec 07, 2022 4.589 4.589 4.462 4.490 3,718 +0.03(+0.71%)
Dec 06, 2022 4.398 4.577 4.398 4.459 10,021 -0.03(-0.71%)
Dec 05, 2022 4.479 4.589 4.479 4.491 8,291 -0.06(-1.40%)
Dec 02, 2022 4.531 4.606 4.531 4.554 7,945 +0.01(+0.25%)
Dec 01, 2022 4.583 4.601 4.514 4.543 9,392 +0.04(+0.90%)
Nov 30, 2022 4.438 4.502 4.438 4.502 6,224 +0.06(+1.43%)
Nov 29, 2022 4.456 4.456 4.427 4.438 8,773 +0.02(+0.52%)
Nov 28, 2022 4.329 4.456 4.323 4.415 12,957 -0.01(-0.13%)
Nov 25, 2022 4.421 4.473 4.404 4.421 20,617 +0.05(+1.19%)
Nov 23, 2022 4.398 4.438 4.334 4.369 44,687 -0.03(-0.66%)
Nov 22, 2022 4.392 4.456 4.352 4.398 14,474 +0.05(+1.06%)
Nov 21, 2022 4.381 4.392 4.352 4.352 11,296 -0.03(-0.66%)
Nov 18, 2022 4.398 4.456 4.381 4.381 6,018 -0.01(-0.26%)
Nov 17, 2022 4.381 4.421 4.381 4.392 1,849 -0.01(-0.13%)
Nov 16, 2022 4.410 4.438 4.398 4.398 8,263 -0.05(-1.11%)
Nov 15, 2022 4.491 4.491 4.421 4.447 9,110 +0.02(+0.46%)
Nov 14, 2022 4.444 4.485 4.427 4.427 7,824 -0.01(-0.18%)
Nov 11, 2022 4.433 4.456 4.427 4.435 13,907 -0.04(-0.97%)
Nov 10, 2022 4.519 4.531 4.415 4.478 37,340 +0.05(+1.03%)
Nov 09, 2022 4.514 4.514 4.427 4.433 26,213 -0.08(-1.79%)
Nov 08, 2022 4.444 4.537 4.444 4.514 3,723 +0.04(+0.91%)
Nov 07, 2022 4.485 4.548 4.467 4.473 12,227 +0.05(+1.12%)
Nov 04, 2022 4.311 4.572 4.311 4.424 17,220 +0.14(+3.37%)
Nov 03, 2022 4.282 4.305 4.265 4.279 5,802 -0.07(-1.53%)
Nov 02, 2022 4.334 4.346 4.294 4.346 5,002 -0.02(-0.53%)
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.