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 (%)
Feb 29, 2024 3.730 3.730 3.610 3.640 13,003 +0.01(+0.28%)
Feb 28, 2024 3.630 3.730 3.620 3.630 25,676 -0.02(-0.55%)
Feb 27, 2024 3.730 3.730 3.650 3.650 8,972 -0.02(-0.65%)
Feb 26, 2024 3.650 3.690 3.650 3.674 47,672 +0.01(+0.38%)
Feb 23, 2024 3.670 3.700 3.660 3.660 37,049 -0.01(-0.27%)
Feb 22, 2024 3.700 3.700 3.642 3.670 4,392 -0.03(-0.81%)
Feb 21, 2024 3.720 3.720 3.657 3.700 4,606 +0.02(+0.54%)
Feb 20, 2024 3.680 3.750 3.651 3.680 63,635 +0.03(+0.82%)
Feb 16, 2024 3.660 3.700 3.641 3.650 10,497 -0.05(-1.35%)
Feb 15, 2024 3.730 3.730 3.650 3.700 47,462 +0.01(+0.27%)
Feb 14, 2024 3.710 3.730 3.660 3.690 29,185 +0.00(+0.00%)
Feb 13, 2024 3.720 3.720 3.670 3.690 18,632 -0.04(-1.07%)
Feb 12, 2024 3.730 3.730 3.700 3.730 9,964 +0.00(+0.00%)
Feb 09, 2024 3.750 3.750 3.673 3.730 30,828 +0.05(+1.36%)
Feb 08, 2024 3.710 3.740 3.680 3.680 16,666 -0.06(-1.60%)
Feb 07, 2024 3.820 3.860 3.681 3.740 112,644 -0.06(-1.58%)
Feb 06, 2024 3.800 4.060 3.750 3.800 11,083 +0.06(+1.67%)
Feb 05, 2024 3.730 3.920 3.710 3.738 47,503 +0.07(+1.84%)
Feb 02, 2024 3.850 3.877 3.670 3.670 74,959 -0.25(-6.46%)
Feb 01, 2024 4.210 4.210 3.860 3.923 41,063 -0.24(-5.66%)
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%)
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.