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 (%)
May 31, 2023 5.353 5.397 5.312 5.384 13,191 +0.03(+0.58%)
May 30, 2023 5.227 5.422 5.227 5.353 34,609 +0.05(+0.95%)
May 26, 2023 5.478 5.478 5.058 5.302 10,098 -0.01(-0.22%)
May 25, 2023 5.271 5.390 5.271 5.314 35,132 -0.08(-1.48%)
May 24, 2023 5.164 5.522 5.164 5.394 8,736 +0.14(+2.75%)
May 23, 2023 5.466 5.804 5.108 5.250 96,561 -0.22(-3.95%)
May 22, 2023 5.503 5.648 5.441 5.466 16,412 -0.03(-0.57%)
May 19, 2023 5.692 5.692 5.309 5.497 248,762 -0.19(-3.31%)
May 18, 2023 5.698 5.786 5.673 5.685 29,644 -0.01(-0.17%)
May 17, 2023 5.679 5.698 5.648 5.695 15,475 +0.05(+0.84%)
May 16, 2023 5.710 5.710 5.604 5.648 8,812 -0.13(-2.17%)
May 15, 2023 5.817 5.817 5.692 5.773 31,033 -0.03(-0.48%)
May 12, 2023 6.055 6.055 5.717 5.801 5,671 +0.11(+1.98%)
May 11, 2023 5.588 5.735 5.588 5.688 4,285 +0.12(+2.08%)
May 10, 2023 5.861 5.955 5.572 5.572 170,660 -0.43(-7.21%)
May 09, 2023 6.049 6.055 5.930 6.005 4,156 +0.03(+0.52%)
May 08, 2023 5.955 6.055 5.955 5.974 5,558 -0.03(-0.43%)
May 05, 2023 5.961 6.074 5.943 6.000 25,484 +0.04(+0.64%)
May 04, 2023 5.936 6.055 5.936 5.961 16,957 -0.01(-0.21%)
May 03, 2023 6.200 6.254 5.943 5.974 44,029 -0.27(-4.32%)
May 02, 2023 6.382 6.382 6.219 6.244 9,757 -0.11(-1.66%)
May 01, 2023 6.476 6.583 6.319 6.349 26,178 -0.26(-3.92%)
Apr 28, 2023 6.620 6.714 6.507 6.608 23,547 -0.09(-1.40%)
Apr 27, 2023 6.739 6.739 6.677 6.702 15,690 -0.03(-0.37%)
Apr 26, 2023 6.777 6.777 6.683 6.727 11,633 -0.03(-0.52%)
Apr 25, 2023 6.752 6.815 6.620 6.762 151,839 +0.01(+0.22%)
Apr 24, 2023 6.683 6.796 6.646 6.747 22,667 +0.05(+0.67%)
Apr 21, 2023 6.702 6.702 6.576 6.702 11,368 +0.02(+0.29%)
Apr 20, 2023 6.583 6.683 6.483 6.682 25,684 +0.16(+2.42%)
Apr 19, 2023 6.378 6.526 6.378 6.525 11,324 +0.12(+1.80%)
Apr 18, 2023 6.463 6.463 6.382 6.409 9,137 -0.02(-0.36%)
Apr 17, 2023 6.231 6.557 5.974 6.432 31,934 +0.11(+1.74%)
Apr 14, 2023 6.382 6.382 6.306 6.322 52,762 -0.04(-0.64%)
Apr 13, 2023 6.551 6.551 6.306 6.363 34,055 -0.03(-0.39%)
Apr 12, 2023 6.237 6.394 6.118 6.388 36,021 +0.24(+3.87%)
Apr 11, 2023 5.798 6.200 5.798 6.150 127,175 +0.38(+6.53%)
Apr 10, 2023 5.836 5.836 5.622 5.773 31,958 +0.23(+4.19%)
Apr 06, 2023 5.491 5.597 5.491 5.541 17,281 +0.02(+0.40%)
Apr 05, 2023 5.378 5.541 5.378 5.519 13,424 +0.00(+0.05%)
Apr 04, 2023 5.466 5.553 5.443 5.516 36,437 -0.03(-0.52%)
Apr 03, 2023 5.472 5.553 5.453 5.545 41,951 +0.03(+0.52%)
Mar 31, 2023 5.044 5.535 5.044 5.516 161,973 +0.49(+9.74%)
Mar 30, 2023 5.077 5.077 4.989 5.026 8,168 +0.01(+0.12%)
Mar 29, 2023 5.051 5.051 5.014 5.020 3,368 +0.00(+0.06%)
Mar 28, 2023 5.001 5.017 5.001 5.017 1,067 +0.04(+0.82%)
Mar 27, 2023 5.058 5.058 4.932 4.976 19,849 -0.10(-1.98%)
Mar 24, 2023 5.083 5.083 5.064 5.077 6,167 -0.03(-0.49%)
Mar 23, 2023 5.114 5.146 5.064 5.102 3,496 +0.03(+0.67%)
Mar 22, 2023 4.957 5.169 4.957 5.068 40,890 -0.06(-1.23%)
Mar 21, 2023 5.208 5.208 4.957 5.131 18,111 -0.04(-0.78%)
Mar 20, 2023 5.164 5.240 5.164 5.171 4,589 +0.00(+0.06%)
Mar 17, 2023 5.208 5.208 5.164 5.168 2,226 -0.06(-1.08%)
Mar 16, 2023 5.089 5.224 5.089 5.224 8,179 +0.06(+1.10%)
Mar 15, 2023 5.327 5.327 5.051 5.167 2,484 +0.02(+0.42%)
Mar 14, 2023 5.033 5.154 5.027 5.145 9,059 +0.02(+0.37%)
Mar 13, 2023 5.077 5.177 5.070 5.127 20,603 -0.00(-0.01%)
Mar 10, 2023 5.114 5.215 5.114 5.127 4,817 -0.08(-1.51%)
Mar 09, 2023 5.246 5.246 5.146 5.206 11,975 -0.05(-0.94%)
Mar 08, 2023 5.265 5.277 5.146 5.255 25,191 +0.10(+1.88%)
Mar 07, 2023 5.284 5.284 5.152 5.158 10,492 -0.15(-2.84%)
Mar 06, 2023 5.290 5.381 5.277 5.309 6,724 -0.07(-1.23%)
Mar 03, 2023 5.390 5.390 5.328 5.375 4,560 +0.00(+0.00%)
Mar 02, 2023 5.252 5.390 5.158 5.375 44,088 +0.02(+0.29%)
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.