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 28, 2018 10.58 10.83 10.58 10.68 31,859 +0.08(+0.72%)
Feb 27, 2018 10.65 10.76 10.60 10.60 14,443 -0.04(-0.42%)
Feb 26, 2018 10.65 10.71 10.60 10.65 29,691 -0.06(-0.58%)
Feb 23, 2018 10.59 10.76 10.45 10.71 16,396 +0.20(+1.91%)
Feb 22, 2018 10.75 10.78 10.47 10.51 1,021,054 -0.26(-2.40%)
Feb 21, 2018 10.71 10.87 10.71 10.77 29,400 +0.05(+0.46%)
Feb 20, 2018 10.73 10.87 10.71 10.72 67,500 -0.04(-0.37%)
Feb 16, 2018 10.76 10.76 10.76 0 +0.09(+0.84%)
Feb 15, 2018 10.71 10.71 10.54 10.67 67,068 -0.04(-0.38%)
Feb 14, 2018 10.39 10.71 10.39 10.71 39,379 +0.42(+4.08%)
Feb 13, 2018 10.42 10.43 10.15 10.29 78,040 -0.38(-3.56%)
Feb 12, 2018 10.56 10.69 10.35 10.67 116,333 +0.11(+1.06%)
Feb 09, 2018 10.61 10.87 10.28 10.56 137,707 -0.20(-1.83%)
Feb 08, 2018 10.96 11.00 10.69 10.75 62,113 -0.09(-0.86%)
Feb 07, 2018 11.26 11.38 10.86 10.85 83,203 -0.56(-4.88%)
Feb 06, 2018 10.62 11.54 10.62 11.40 95,998 +0.50(+4.60%)
Feb 05, 2018 11.26 11.45 10.90 10.90 65,794 -0.29(-2.60%)
Feb 02, 2018 11.43 11.60 11.16 11.19 60,321 -0.27(-2.39%)
Feb 01, 2018 11.62 11.65 11.46 11.47 202,704 -0.08(-0.70%)
Jan 31, 2018 11.57 11.67 11.54 11.55 29,550 +0.07(+0.58%)
Jan 30, 2018 11.29 11.56 11.29 11.48 108,636 -0.06(-0.54%)
Jan 29, 2018 11.38 11.56 11.28 11.54 36,189 +0.06(+0.54%)
Jan 26, 2018 11.47 11.52 11.28 11.48 68,609 +0.26(+2.35%)
Jan 25, 2018 11.29 11.38 11.12 11.22 40,842 +0.05(+0.44%)
Jan 24, 2018 11.38 11.52 11.08 11.17 149,942 -0.33(-2.84%)
Jan 23, 2018 11.42 11.76 11.40 11.50 90,848 -0.22(-1.90%)
Jan 22, 2018 11.78 11.79 11.52 11.72 200,300 -0.07(-0.61%)
Jan 19, 2018 11.84 12.00 11.61 11.79 296,281 +0.02(+0.15%)
Jan 18, 2018 12.09 12.10 11.66 11.77 162,542 -0.21(-1.79%)
Jan 17, 2018 11.87 12.03 11.61 11.99 223,292 +0.50(+4.31%)
Jan 16, 2018 11.38 11.62 11.25 11.49 137,828 +0.26(+2.31%)
Jan 12, 2018 11.23 11.23 11.23 0 -0.21(-1.83%)
Jan 11, 2018 11.27 11.59 11.16 11.44 113,878 +0.47(+4.31%)
Jan 10, 2018 10.81 11.12 10.75 10.97 85,902 +0.23(+2.16%)
Jan 09, 2018 10.71 10.76 10.50 10.74 214,513 +0.38(+3.67%)
Jan 08, 2018 10.32 10.62 10.27 10.36 86,588 +0.11(+1.04%)
Jan 05, 2018 10.18 10.29 10.09 10.25 36,386 +0.19(+1.91%)
Jan 04, 2018 9.942 10.34 9.942 10.06 416,275 +0.12(+1.26%)
Jan 03, 2018 9.821 10.07 9.772 9.933 39,619 +0.20(+2.02%)
Jan 02, 2018 9.741 9.741 9.741 9.736 24,781 +0.04(+0.46%)
Dec 29, 2017 9.692 9.692 9.692 0 +0.04(+0.38%)
Dec 28, 2017 9.763 9.763 9.594 9.655 23,139 +0.04(+0.44%)
Dec 27, 2017 9.635 9.665 9.613 9.613 26,142 -0.08(-0.81%)
Dec 26, 2017 9.705 9.898 9.635 9.692 24,210 +0.01(+0.14%)
Dec 22, 2017 9.705 9.705 9.608 9.679 10,841 +0.02(+0.18%)
Dec 21, 2017 9.674 9.700 9.622 9.661 23,872 -0.00(-0.05%)
Dec 20, 2017 9.600 9.704 9.600 9.665 14,102 -0.00(-0.05%)
Dec 19, 2017 9.810 9.810 9.591 9.670 79,133 +0.02(+0.18%)
Dec 18, 2017 9.679 9.679 9.591 9.652 47,074 -0.09(-0.94%)
Dec 15, 2017 9.722 9.788 9.722 9.744 18,865 +0.06(+0.63%)
Dec 14, 2017 9.700 9.788 9.679 9.683 107,979 -0.07(-0.76%)
Dec 13, 2017 9.810 9.827 9.687 9.757 44,286 -0.05(-0.54%)
Dec 12, 2017 9.722 9.810 9.679 9.810 17,879 +0.00(+0.04%)
Dec 11, 2017 10.02 10.02 9.683 9.806 95,768 -0.18(-1.80%)
Dec 08, 2017 10.13 10.13 9.858 9.985 38,995 -0.14(-1.37%)
Dec 07, 2017 10.05 10.19 10.05 10.12 52,799 +0.17(+1.70%)
Dec 06, 2017 9.626 10.02 9.626 9.954 61,115 +0.47(+4.94%)
Dec 05, 2017 9.284 9.679 9.284 9.486 829,036 +0.24(+2.56%)
Dec 04, 2017 9.210 9.267 9.136 9.249 34,481 -0.03(-0.28%)
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.