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 (%)
Jan 31, 2022 5.590 5.642 5.642 21,761 +0.05(+0.93%)
Jan 28, 2022 5.515 5.636 5.515 5.590 3,267 -0.03(-0.52%)
Jan 27, 2022 5.723 5.746 5.457 5.619 21,958 +0.01(+0.16%)
Jan 26, 2022 5.515 5.729 5.399 5.610 3,815 +0.07(+1.31%)
Jan 25, 2022 5.399 5.578 5.382 5.538 15,621 +0.06(+1.06%)
Jan 24, 2022 5.671 5.700 5.330 5.480 72,596 -0.16(-2.87%)
Jan 21, 2022 5.677 5.793 5.486 5.642 32,944 -0.11(-1.91%)
Jan 20, 2022 5.648 5.793 5.463 5.752 43,148 +0.03(+0.61%)
Jan 19, 2022 5.636 5.931 5.503 5.717 55,412 +0.08(+1.44%)
Jan 18, 2022 5.602 5.972 5.602 5.636 18,550 +0.03(+0.62%)
Jan 14, 2022 5.602 0 -0.06(-0.98%)
Jan 13, 2022 5.555 5.746 5.555 5.657 12,326 -0.03(-0.55%)
Jan 12, 2022 5.729 5.729 5.584 5.688 33,410 +0.07(+1.32%)
Jan 11, 2022 5.648 5.648 5.445 5.614 19,840 -0.04(-0.63%)
Jan 10, 2022 5.607 5.793 5.428 5.650 69,242 +0.03(+0.55%)
Jan 07, 2022 5.856 5.902 5.607 5.619 93,139 +0.01(+0.21%)
Jan 06, 2022 5.469 5.626 5.469 5.607 42,590 +0.06(+1.04%)
Jan 05, 2022 5.509 5.659 5.497 5.550 22,356 +0.06(+1.16%)
Jan 04, 2022 5.619 5.654 5.440 5.486 14,794 +0.05(+0.95%)
Jan 03, 2022 5.353 5.696 5.353 5.434 10,563 +0.08(+1.52%)
Dec 31, 2021 5.515 5.515 5.278 5.353 68,321 -0.13(-2.43%)
Dec 30, 2021 5.278 5.486 5.278 5.486 67,130 +0.44(+8.73%)
Dec 29, 2021 5.072 5.227 5.029 5.045 82,091 -0.06(-1.15%)
Dec 28, 2021 5.109 5.125 5.088 5.104 63,488 +0.00(+0.00%)
Dec 27, 2021 5.088 5.136 5.083 5.104 47,682 -0.03(-0.55%)
Dec 23, 2021 5.125 5.232 5.072 5.132 31,119 +0.01(+0.14%)
Dec 22, 2021 5.243 5.243 5.099 5.125 26,903 -0.12(-2.24%)
Dec 21, 2021 5.163 5.243 5.099 5.243 13,528 +0.13(+2.61%)
Dec 20, 2021 5.184 5.184 5.099 5.109 28,776 -0.03(-0.67%)
Dec 17, 2021 5.200 5.211 4.981 5.144 29,724 -0.07(-1.32%)
Dec 16, 2021 5.174 5.286 5.174 5.213 31,642 -0.04(-0.83%)
Dec 15, 2021 5.238 5.262 5.222 5.256 12,867 +0.01(+0.15%)
Dec 14, 2021 5.227 5.345 5.222 5.248 38,722 -0.13(-2.38%)
Dec 13, 2021 5.441 5.446 5.376 5.376 12,665 +0.00(+0.05%)
Dec 10, 2021 5.547 5.589 5.211 5.373 53,685 -0.07(-1.28%)
Dec 09, 2021 5.473 5.489 5.398 5.443 15,032 +0.00(+0.00%)
Dec 08, 2021 5.473 5.473 5.443 5.443 3,790 -0.01(-0.24%)
Dec 07, 2021 5.414 5.467 5.376 5.457 10,941 +0.13(+2.40%)
Dec 06, 2021 5.286 5.441 5.286 5.328 21,138 -0.01(-0.10%)
Dec 03, 2021 5.457 5.457 5.323 5.334 18,199 -0.12(-2.25%)
Dec 02, 2021 5.419 5.457 5.376 5.457 5,045 +0.09(+1.59%)
Dec 01, 2021 5.371 5.398 5.371 5.371 2,189 -0.04(-0.79%)
Nov 30, 2021 5.339 5.446 5.329 5.414 28,804 +0.03(+0.60%)
Nov 29, 2021 5.350 5.419 5.350 5.382 7,231 +0.02(+0.45%)
Nov 26, 2021 5.339 5.446 5.292 5.358 37,193 -0.03(-0.64%)
Nov 24, 2021 5.446 5.446 5.387 5.392 8,980 -0.04(-0.69%)
Nov 23, 2021 5.441 5.441 5.408 5.430 9,452 +0.02(+0.30%)
Nov 22, 2021 5.350 5.446 5.339 5.414 39,688 -0.01(-0.10%)
Nov 19, 2021 5.499 5.499 5.419 5.419 15,770 -0.05(-0.85%)
Nov 18, 2021 5.408 5.466 5.466 5.466 8,535 -0.07(-1.28%)
Nov 17, 2021 5.569 5.585 5.537 5.537 9,449 -0.02(-0.29%)
Nov 16, 2021 5.579 5.590 5.521 5.553 14,238 +0.00(+0.00%)
Nov 15, 2021 5.590 5.590 5.529 5.553 7,628 -0.04(-0.67%)
Nov 12, 2021 5.590 5.590 5.526 5.590 12,395 +0.00(+0.00%)
Nov 11, 2021 5.446 5.592 5.339 5.590 47,583 -0.05(-0.81%)
Nov 10, 2021 5.563 5.635 10,102 -0.03(-0.52%)
Nov 09, 2021 5.686 5.686 5.553 5.665 59,203 +0.00(+0.08%)
Nov 08, 2021 5.996 6.033 5.606 5.660 81,094 -0.25(-4.24%)
Nov 05, 2021 5.900 6.065 5.900 5.910 17,748 +0.01(+0.18%)
Nov 04, 2021 5.969 5.980 5.900 5.900 6,390 -0.07(-1.16%)
Nov 03, 2021 5.980 5.980 5.900 5.969 9,348 -0.02(-0.36%)
Nov 02, 2021 6.140 6.188 5.990 5.990 9,672 -0.04(-0.71%)
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.