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 (%)
Aug 31, 2023 5.896 5.958 5.896 5.958 3,777 +0.02(+0.35%)
Aug 30, 2023 6.012 6.129 5.937 5.937 8,833 +0.01(+0.23%)
Aug 29, 2023 5.923 5.958 5.923 5.923 15,235 -0.01(-0.23%)
Aug 28, 2023 5.992 5.992 5.882 5.937 36,471 -0.09(-1.48%)
Aug 25, 2023 6.060 6.129 6.019 6.026 22,679 -0.02(-0.38%)
Aug 24, 2023 6.095 6.129 6.047 6.049 16,632 -0.07(-1.08%)
Aug 23, 2023 6.129 6.225 6.108 6.115 35,204 +0.00(+0.00%)
Aug 22, 2023 6.095 6.369 6.095 6.115 3,265 +0.01(+0.11%)
Aug 21, 2023 6.177 6.492 6.108 6.108 8,046 -0.12(-1.89%)
Aug 18, 2023 6.095 6.262 6.081 6.226 5,743 +0.11(+1.81%)
Aug 17, 2023 6.163 6.242 6.115 6.115 7,545 -0.05(-0.78%)
Aug 16, 2023 6.191 6.430 6.163 6.163 15,105 -0.06(-0.99%)
Aug 15, 2023 6.403 6.403 6.163 6.225 22,116 -0.35(-5.31%)
Aug 14, 2023 6.848 6.848 6.197 6.574 29,794 +0.05(+0.73%)
Aug 11, 2023 6.574 6.615 6.509 6.526 6,112 -0.05(-0.73%)
Aug 10, 2023 6.560 6.574 6.533 6.574 9,243 +0.03(+0.52%)
Aug 09, 2023 6.512 6.636 6.500 6.540 42,334 +0.00(+0.00%)
Aug 08, 2023 6.642 6.642 6.512 6.540 30,829 +0.02(+0.32%)
Aug 07, 2023 6.704 6.704 6.516 6.519 67,330 -0.16(-2.36%)
Aug 04, 2023 6.779 6.786 6.677 6.677 39,496 +0.00(+0.00%)
Aug 03, 2023 6.690 6.759 6.629 6.677 40,533 -0.01(-0.20%)
Aug 02, 2023 6.930 6.930 6.663 6.690 43,719 -0.18(-2.69%)
Aug 01, 2023 6.951 6.951 6.868 6.875 19,578 -0.01(-0.10%)
Jul 31, 2023 6.834 6.916 6.827 6.882 17,799 +0.05(+0.70%)
Jul 28, 2023 6.848 6.848 6.827 6.834 20,460 -0.01(-0.20%)
Jul 27, 2023 6.882 6.882 6.827 6.848 32,586 -0.09(-1.28%)
Jul 26, 2023 6.855 6.946 6.848 6.937 23,781 +0.08(+1.20%)
Jul 25, 2023 7.046 7.046 6.849 6.855 30,480 -0.18(-2.63%)
Jul 24, 2023 7.033 7.046 6.855 7.040 30,039 +0.12(+1.68%)
Jul 21, 2023 6.923 6.951 6.855 6.923 13,859 +0.05(+0.80%)
Jul 20, 2023 6.690 6.916 6.690 6.868 26,082 +0.02(+0.30%)
Jul 19, 2023 6.930 6.971 6.807 6.848 14,586 -0.10(-1.48%)
Jul 18, 2023 7.060 7.108 6.834 6.951 60,990 -0.16(-2.22%)
Jul 17, 2023 7.067 7.108 7.060 7.108 25,635 +0.04(+0.58%)
Jul 14, 2023 7.060 7.238 7.060 7.067 5,550 -0.09(-1.24%)
Jul 13, 2023 7.279 7.279 7.060 7.156 57,676 -0.10(-1.42%)
Jul 12, 2023 7.197 7.314 7.197 7.259 39,578 +0.02(+0.28%)
Jul 11, 2023 7.190 7.272 7.129 7.238 51,323 +0.08(+1.15%)
Jul 10, 2023 7.190 7.190 7.060 7.156 48,252 +0.07(+0.97%)
Jul 07, 2023 7.108 7.211 7.019 7.088 14,667 +0.07(+0.98%)
Jul 06, 2023 7.067 7.149 6.957 7.019 37,021 -0.08(-1.06%)
Jul 05, 2023 7.163 7.204 7.088 7.094 28,649 -0.07(-0.92%)
Jul 03, 2023 7.053 7.190 7.053 7.161 12,146 +0.18(+2.52%)
Jun 30, 2023 6.875 7.094 6.875 6.985 53,641 +0.13(+1.90%)
Jun 29, 2023 6.711 7.046 6.711 6.855 71,160 +0.18(+2.67%)
Jun 28, 2023 6.827 6.827 6.470 6.677 18,049 +0.04(+0.66%)
Jun 27, 2023 6.827 6.827 6.520 6.633 38,498 +0.11(+1.68%)
Jun 26, 2023 6.589 6.589 6.156 6.523 24,707 -0.10(-1.47%)
Jun 23, 2023 6.627 6.689 6.187 6.620 98,808 -0.01(-0.22%)
Jun 22, 2023 6.821 6.821 6.583 6.635 33,667 -0.16(-2.34%)
Jun 21, 2023 6.714 6.808 6.696 6.794 34,009 +0.07(+1.00%)
Jun 20, 2023 6.714 6.834 6.702 6.727 90,800 +0.03(+0.40%)
Jun 16, 2023 6.495 6.777 6.495 6.700 39,556 -0.05(-0.77%)
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.