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, 2024 4.660 4.745 4.110 4.159 135,681 -0.50(-10.76%)
Jan 30, 2024 5.350 5.350 4.550 4.660 37,183 -0.72(-13.38%)
Jan 29, 2024 5.430 5.430 5.300 5.380 20,210 -0.05(-0.94%)
Jan 26, 2024 5.350 5.500 5.350 5.431 5,656 +0.08(+1.52%)
Jan 25, 2024 5.390 5.400 5.280 5.350 5,002 -0.04(-0.74%)
Jan 24, 2024 5.650 5.650 5.280 5.390 14,023 -0.16(-2.88%)
Jan 23, 2024 5.740 5.740 5.380 5.550 14,381 -0.14(-2.46%)
Jan 22, 2024 5.840 5.840 5.620 5.690 24,987 -0.07(-1.22%)
Jan 19, 2024 5.810 5.810 5.633 5.760 22,246 -0.05(-0.85%)
Jan 18, 2024 5.840 5.840 5.810 5.810 4,670 -0.03(-0.52%)
Jan 17, 2024 5.780 5.840 5.780 5.840 17,084 +0.05(+0.82%)
Jan 16, 2024 5.840 5.850 5.787 5.793 10,622 -0.05(-0.81%)
Jan 12, 2024 5.770 5.960 5.770 5.840 17,935 +0.02(+0.34%)
Jan 11, 2024 5.870 5.960 5.800 5.820 7,196 -0.10(-1.68%)
Jan 10, 2024 5.860 6.100 5.640 5.919 91,616 +0.04(+0.67%)
Jan 09, 2024 5.840 5.962 5.830 5.880 18,528 +0.00(+0.00%)
Jan 08, 2024 5.640 6.000 5.610 5.880 46,793 +0.23(+4.07%)
Jan 05, 2024 5.660 5.700 5.570 5.650 52,499 +0.08(+1.44%)
Jan 04, 2024 5.550 5.600 5.420 5.570 49,867 +0.18(+3.34%)
Jan 03, 2024 5.440 5.560 5.350 5.390 12,605 -0.08(-1.44%)
Jan 02, 2024 5.470 5.588 5.340 5.469 26,288 +0.01(+0.16%)
Dec 29, 2023 5.660 5.710 5.350 5.460 68,381 -0.06(-1.14%)
Dec 28, 2023 5.260 5.900 5.250 5.523 202,207 +0.46(+9.14%)
Dec 27, 2023 5.020 5.225 4.965 5.061 12,307 +0.04(+0.89%)
Dec 26, 2023 5.170 5.170 4.985 5.016 9,440 -0.16(-3.11%)
Dec 22, 2023 5.184 5.184 5.081 5.177 25,418 +0.09(+1.75%)
Dec 21, 2023 4.951 5.122 4.951 5.088 37,480 +0.08(+1.50%)
Dec 20, 2023 5.081 5.088 4.951 5.013 17,176 -0.08(-1.48%)
Dec 19, 2023 5.006 5.280 4.951 5.088 10,260 +0.10(+1.92%)
Dec 18, 2023 4.985 5.108 4.951 4.992 35,437 -0.05(-1.09%)
Dec 15, 2023 5.054 5.170 5.006 5.047 40,716 -0.12(-2.38%)
Dec 14, 2023 5.122 5.225 5.122 5.170 16,846 +0.00(+0.00%)
Dec 13, 2023 4.978 5.184 4.978 5.170 38,518 -0.07(-1.31%)
Dec 12, 2023 5.198 5.239 5.102 5.239 41,507 +0.01(+0.26%)
Dec 11, 2023 5.218 5.287 5.136 5.225 12,067 +0.03(+0.59%)
Dec 08, 2023 5.067 5.194 5.067 5.194 6,818 +0.06(+1.14%)
Dec 07, 2023 5.184 5.184 5.115 5.135 5,166 -0.05(-0.94%)
Dec 06, 2023 5.109 5.198 5.109 5.184 10,579 +0.01(+0.12%)
Dec 05, 2023 5.287 5.287 5.081 5.178 11,977 -0.11(-2.16%)
Dec 04, 2023 5.341 5.341 5.239 5.293 7,903 +0.02(+0.38%)
Dec 01, 2023 5.143 5.348 5.143 5.273 3,643 +0.02(+0.33%)
Nov 30, 2023 5.273 5.273 5.207 5.256 6,025 -0.07(-1.37%)
Nov 29, 2023 5.293 5.341 5.293 5.329 11,261 +0.03(+0.60%)
Nov 28, 2023 5.307 5.307 5.239 5.297 14,581 +0.04(+0.84%)
Nov 27, 2023 5.326 5.480 5.246 5.253 34,334 -0.16(-2.90%)
Nov 24, 2023 5.321 5.410 5.321 5.410 1,983 +0.09(+1.62%)
Nov 22, 2023 5.287 5.324 5.245 5.324 7,844 +0.03(+0.51%)
Nov 21, 2023 5.287 5.300 5.198 5.296 14,411 -0.08(-1.47%)
Nov 20, 2023 5.492 5.540 5.239 5.376 8,693 +0.03(+0.60%)
Nov 17, 2023 5.246 5.478 5.157 5.343 9,754 -0.05(-0.98%)
Nov 16, 2023 5.478 5.478 5.232 5.396 13,976 +0.07(+1.29%)
Nov 15, 2023 5.478 5.478 5.232 5.327 19,157 -0.04(-0.76%)
Nov 14, 2023 5.321 5.478 5.321 5.368 1,674 +0.10(+1.87%)
Nov 13, 2023 5.225 5.269 5.163 5.269 18,690 -0.02(-0.45%)
Nov 10, 2023 5.437 5.437 5.088 5.293 38,826 -0.15(-2.71%)
Nov 09, 2023 5.444 5.478 5.382 5.441 3,132 +0.06(+1.08%)
Nov 08, 2023 5.471 5.471 5.382 5.382 750 -0.10(-1.75%)
Nov 07, 2023 5.362 5.492 5.362 5.478 16,705 +0.13(+2.43%)
Nov 06, 2023 5.321 5.485 5.198 5.348 52,801 +0.03(+0.64%)
Nov 03, 2023 5.293 5.321 5.136 5.314 65,358 +0.03(+0.52%)
Nov 02, 2023 5.341 5.341 5.177 5.287 24,140 -0.02(-0.39%)
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.