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 (%)
Jun 30, 2017 8.163 8.303 8.054 8.233 62,756 +0.07(+0.86%)
Jun 29, 2017 8.146 8.233 7.726 8.163 82,492 +0.06(+0.70%)
Jun 28, 2017 7.927 8.237 7.927 8.106 62,387 +0.19(+2.38%)
Jun 27, 2017 7.966 7.966 7.791 7.918 51,986 -0.05(-0.60%)
Jun 26, 2017 7.839 7.966 7.761 7.966 86,184 +0.07(+0.89%)
Jun 23, 2017 7.975 8.163 7.818 7.896 90,564 -0.12(-1.53%)
Jun 22, 2017 8.052 8.146 7.914 8.019 108,714 -0.24(-2.92%)
Jun 21, 2017 8.566 8.566 8.115 8.260 115,786 -0.22(-2.58%)
Jun 20, 2017 8.627 8.627 8.444 8.479 97,268 -0.11(-1.22%)
Jun 19, 2017 8.505 8.627 8.352 8.584 92,708 -0.04(-0.46%)
Jun 16, 2017 8.163 8.741 8.163 8.623 50,495 +0.05(+0.62%)
Jun 15, 2017 8.531 8.671 8.531 8.570 69,454 -0.01(-0.16%)
Jun 14, 2017 8.409 8.636 8.365 8.584 119,280 +0.22(+2.62%)
Jun 13, 2017 8.338 8.444 8.313 8.365 72,993 +0.12(+1.49%)
Jun 12, 2017 8.181 8.365 8.131 8.242 340,137 +0.15(+1.89%)
Jun 09, 2017 8.058 8.181 7.992 8.089 26,900 +0.12(+1.54%)
Jun 08, 2017 8.063 8.124 7.949 7.966 41,904 -0.05(-0.57%)
Jun 07, 2017 7.992 8.176 7.948 8.012 68,867 +0.02(+0.30%)
Jun 06, 2017 8.010 8.010 7.850 7.988 114,325 +0.00(+0.00%)
Jun 05, 2017 7.730 8.181 7.730 7.988 352,522 +0.33(+4.29%)
Jun 02, 2017 7.314 7.767 7.282 7.660 123,735 +0.41(+5.68%)
Jun 01, 2017 7.112 7.248 7.112 7.248 49,033 +0.21(+2.92%)
May 31, 2017 7.248 7.248 7.003 7.042 145,452 -0.14(-2.01%)
May 30, 2017 7.143 7.217 7.090 7.186 82,149 +0.09(+1.29%)
May 26, 2017 7.007 7.117 6.920 7.095 59,943 +0.24(+3.45%)
May 25, 2017 6.753 6.876 6.753 6.858 41,573 +0.04(+0.60%)
May 24, 2017 6.766 6.849 6.766 6.817 17,319 +0.03(+0.43%)
May 23, 2017 6.863 6.863 6.788 6.788 15,116 -0.02(-0.26%)
May 22, 2017 6.810 6.902 6.788 6.806 99,101 +0.07(+1.11%)
May 19, 2017 6.749 6.783 6.706 6.731 93,283 -0.05(-0.77%)
May 18, 2017 6.753 6.832 6.701 6.784 83,401 +0.10(+1.51%)
May 17, 2017 6.806 6.915 6.670 6.683 127,710 -0.12(-1.80%)
May 16, 2017 6.832 6.911 6.657 6.806 122,495 -0.07(-1.02%)
May 15, 2017 7.073 7.073 6.810 6.876 218,226 -0.18(-2.55%)
May 12, 2017 7.047 7.121 6.877 7.055 63,887 +0.06(+0.88%)
May 11, 2017 6.994 7.108 6.981 6.994 154,476 +0.20(+2.90%)
May 10, 2017 6.692 6.867 6.582 6.797 164,210 +0.29(+4.51%)
May 09, 2017 6.595 6.595 6.442 6.503 139,449 +0.08(+1.30%)
May 08, 2017 6.460 6.591 6.416 6.420 124,349 -0.08(-1.28%)
May 05, 2017 6.727 6.941 6.482 6.503 578,387 -0.81(-11.13%)
May 04, 2017 7.401 7.419 7.279 7.318 71,655 +0.00(+0.06%)
May 03, 2017 7.252 7.432 7.239 7.314 180,023 -0.01(-0.18%)
May 02, 2017 7.230 7.366 7.182 7.327 321,269 +0.17(+2.39%)
May 01, 2017 7.200 7.200 7.149 7.156 44,423 +0.11(+1.55%)
Apr 28, 2017 7.038 7.127 7.007 7.047 16,810 -0.07(-1.05%)
Apr 27, 2017 7.134 7.154 7.038 7.121 80,921 +0.07(+0.99%)
Apr 26, 2017 7.095 7.095 7.003 7.051 23,354 -0.04(-0.56%)
Apr 25, 2017 7.038 7.171 6.941 7.090 78,220 +0.14(+2.08%)
Apr 24, 2017 6.898 6.978 6.871 6.946 35,200 +0.03(+0.44%)
Apr 21, 2017 7.029 7.029 6.915 6.915 24,656 -0.10(-1.37%)
Apr 20, 2017 6.955 7.047 6.863 7.011 72,153 +0.12(+1.78%)
Apr 19, 2017 6.867 6.983 6.867 6.889 31,588 -0.01(-0.13%)
Apr 18, 2017 7.007 7.007 6.864 6.898 11,770 -0.07(-1.01%)
Apr 17, 2017 6.876 6.968 6.876 6.968 33,262 +0.11(+1.53%)
Apr 13, 2017 6.832 6.915 6.832 6.863 21,904 +0.05(+0.77%)
Apr 12, 2017 6.874 6.911 6.793 6.810 94,749 -0.02(-0.26%)
Apr 11, 2017 6.889 6.920 6.823 6.828 176,477 -0.06(-0.83%)
Apr 10, 2017 7.042 7.042 6.880 6.884 141,196 -0.16(-2.24%)
Apr 07, 2017 7.033 7.099 7.029 7.042 46,688 -0.09(-1.20%)
Apr 06, 2017 7.029 7.147 7.011 7.128 137,259 +0.12(+1.72%)
Apr 05, 2017 6.963 7.042 6.928 7.007 100,624 +0.09(+1.33%)
Apr 04, 2017 6.920 6.946 6.884 6.915 13,252 -0.01(-0.13%)
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.