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 (%)
Oct 31, 2017 9.210 9.323 9.074 9.254 27,727 +0.05(+0.52%)
Oct 30, 2017 9.270 9.438 9.201 9.206 23,710 -0.00(-0.05%)
Oct 27, 2017 9.179 9.416 9.131 9.210 5,105 -0.11(-1.13%)
Oct 26, 2017 9.394 9.394 9.181 9.315 32,570 +0.03(+0.27%)
Oct 25, 2017 9.231 9.324 9.142 9.290 34,472 +0.06(+0.63%)
Oct 24, 2017 9.262 9.390 9.186 9.232 32,501 +0.06(+0.62%)
Oct 23, 2017 9.385 9.508 9.105 9.175 81,526 -0.35(-3.68%)
Oct 20, 2017 9.477 9.587 9.420 9.525 18,164 -0.06(-0.64%)
Oct 19, 2017 9.547 9.587 9.534 9.587 30,549 +0.04(+0.41%)
Oct 18, 2017 9.433 9.593 9.389 9.547 107,191 +0.11(+1.21%)
Oct 17, 2017 9.395 9.433 9.376 9.433 9,804 +0.08(+0.87%)
Oct 16, 2017 9.460 9.460 9.351 9.352 7,585 -0.10(-1.09%)
Oct 13, 2017 9.431 9.455 9.411 9.455 7,158 +0.04(+0.47%)
Oct 12, 2017 9.416 9.460 9.357 9.411 6,251 -0.00(-0.05%)
Oct 11, 2017 9.374 9.416 9.276 9.416 6,644 -0.04(-0.46%)
Oct 10, 2017 9.486 9.547 9.425 9.460 20,219 +0.01(+0.14%)
Oct 09, 2017 9.306 9.534 9.284 9.446 24,119 +0.17(+1.79%)
Oct 06, 2017 9.227 9.284 9.201 9.280 32,419 +0.08(+0.86%)
Oct 05, 2017 9.301 9.301 9.140 9.201 30,867 +0.06(+0.67%)
Oct 04, 2017 9.162 9.209 9.131 9.140 10,501 -0.06(-0.62%)
Oct 03, 2017 9.210 9.328 9.184 9.197 32,010 -0.16(-1.73%)
Oct 02, 2017 9.184 9.368 9.153 9.359 50,189 +0.10(+1.04%)
Sep 29, 2017 9.070 9.315 9.042 9.262 30,880 +0.28(+3.12%)
Sep 28, 2017 8.965 9.044 8.926 8.982 25,167 +0.07(+0.74%)
Sep 27, 2017 8.965 9.052 8.908 8.917 10,519 -0.14(-1.50%)
Sep 26, 2017 9.083 9.084 9.052 9.052 8,396 -0.06(-0.62%)
Sep 25, 2017 9.114 9.192 9.109 9.109 19,306 -0.06(-0.62%)
Sep 22, 2017 9.035 9.280 9.035 9.166 23,112 +0.14(+1.55%)
Sep 21, 2017 8.934 9.030 8.890 9.026 24,772 +0.18(+2.08%)
Sep 20, 2017 8.908 8.930 8.803 8.842 43,402 -0.00(-0.05%)
Sep 19, 2017 8.838 8.930 8.781 8.846 42,784 -0.06(-0.69%)
Sep 18, 2017 9.022 9.022 8.846 8.908 69,209 -0.13(-1.41%)
Sep 15, 2017 9.109 9.149 8.900 9.035 12,773 -0.10(-1.10%)
Sep 14, 2017 9.131 9.192 9.114 9.136 12,357 -0.02(-0.24%)
Sep 13, 2017 9.210 9.245 9.131 9.157 37,080 -0.05(-0.57%)
Sep 12, 2017 9.324 9.368 9.210 9.210 9,912 -0.11(-1.13%)
Sep 11, 2017 9.328 9.352 9.209 9.315 13,266 -0.01(-0.09%)
Sep 08, 2017 9.258 9.324 9.254 9.324 8,405 +0.10(+1.09%)
Sep 07, 2017 9.206 9.333 9.206 9.223 15,205 -0.06(-0.66%)
Sep 06, 2017 9.149 9.392 8.846 9.284 71,867 +0.24(+2.61%)
Sep 05, 2017 9.087 9.276 9.039 9.048 51,746 -0.25(-2.68%)
Sep 01, 2017 9.328 9.337 9.263 9.298 49,691 -0.11(-1.16%)
Aug 31, 2017 9.214 9.407 9.166 9.407 32,396 +0.22(+2.38%)
Aug 30, 2017 9.197 9.350 9.131 9.188 88,748 -0.09(-0.99%)
Aug 29, 2017 9.289 9.289 9.166 9.280 104,892 +0.07(+0.71%)
Aug 28, 2017 9.372 9.442 9.181 9.214 65,140 -0.11(-1.22%)
Aug 25, 2017 9.359 9.359 9.118 9.328 98,711 -0.03(-0.33%)
Aug 24, 2017 9.407 9.617 9.306 9.359 31,654 -0.01(-0.14%)
Aug 23, 2017 9.508 9.600 9.308 9.372 27,635 -0.11(-1.15%)
Aug 22, 2017 9.403 9.617 9.403 9.481 40,361 -0.07(-0.69%)
Aug 21, 2017 9.341 9.608 9.341 9.547 22,630 +0.21(+2.25%)
Aug 18, 2017 9.298 9.416 9.197 9.337 21,954 +0.21(+2.35%)
Aug 17, 2017 9.249 9.411 9.122 9.122 35,196 -0.13(-1.37%)
Aug 16, 2017 9.289 9.411 9.206 9.249 63,250 -0.12(-1.31%)
Aug 15, 2017 9.460 9.477 9.227 9.372 84,536 -0.25(-2.55%)
Aug 14, 2017 9.569 9.679 9.521 9.617 49,917 +0.16(+1.67%)
Aug 11, 2017 9.389 9.613 9.389 9.460 76,756 +0.07(+0.70%)
Aug 10, 2017 9.657 9.657 9.337 9.394 267,269 -0.26(-2.72%)
Aug 09, 2017 9.608 9.744 9.608 9.657 78,014 +0.02(+0.23%)
Aug 08, 2017 9.543 9.744 9.440 9.635 48,755 +0.09(+0.92%)
Aug 07, 2017 9.284 9.547 9.284 9.547 35,938 +0.35(+3.81%)
Aug 04, 2017 9.210 9.298 8.938 9.197 65,624 -0.01(-0.14%)
Aug 03, 2017 9.065 9.411 9.065 9.210 57,897 +0.18(+1.94%)
Aug 02, 2017 9.044 9.044 8.856 9.035 74,381 +0.05(+0.59%)
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.