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 (%)
Sep 30, 2020 4.713 4.723 4.646 4.684 14,649 -0.03(-0.61%)
Sep 29, 2020 4.663 4.713 4.651 4.713 9,688 +0.05(+1.07%)
Sep 28, 2020 4.658 4.663 4.558 4.663 28,935 +0.01(+0.21%)
Sep 25, 2020 4.563 4.663 4.518 4.653 13,233 +0.09(+1.97%)
Sep 24, 2020 4.464 4.563 4.459 4.563 13,502 +0.10(+2.17%)
Sep 23, 2020 4.494 4.603 4.429 4.467 39,343 -0.12(-2.55%)
Sep 22, 2020 4.548 4.583 4.538 4.583 23,164 -0.00(-0.11%)
Sep 21, 2020 4.663 4.663 4.553 4.588 33,661 -0.04(-0.97%)
Sep 18, 2020 4.678 4.721 4.588 4.633 38,297 -0.02(-0.43%)
Sep 17, 2020 4.698 4.718 4.613 4.653 7,954 -0.05(-1.17%)
Sep 16, 2020 4.648 4.713 4.648 4.708 21,332 +0.07(+1.61%)
Sep 15, 2020 4.601 4.643 4.591 4.633 13,341 +0.02(+0.54%)
Sep 14, 2020 4.583 4.623 4.578 4.608 33,591 +0.02(+0.43%)
Sep 11, 2020 4.588 4.618 4.583 4.588 11,429 -0.02(-0.54%)
Sep 10, 2020 4.603 4.618 4.603 4.613 8,956 -0.00(-0.11%)
Sep 09, 2020 4.543 4.623 4.538 4.618 60,279 +0.08(+1.76%)
Sep 08, 2020 4.319 4.543 4.319 4.538 68,989 -0.00(-0.11%)
Sep 04, 2020 4.518 4.543 4.464 4.543 35,490 +0.05(+1.22%)
Sep 03, 2020 4.533 4.533 4.396 4.489 78,429 -0.02(-0.44%)
Sep 02, 2020 4.543 4.543 4.468 4.509 33,882 -0.02(-0.55%)
Sep 01, 2020 4.523 4.533 4.489 4.533 17,117 +0.02(+0.55%)
Aug 31, 2020 4.528 4.528 4.489 4.509 9,742 -0.02(-0.44%)
Aug 28, 2020 4.538 4.545 4.499 4.528 26,467 +0.05(+1.06%)
Aug 27, 2020 4.543 4.543 4.481 4.481 24,708 -0.04(-0.94%)
Aug 26, 2020 4.509 4.543 4.507 4.523 22,455 -0.01(-0.17%)
Aug 25, 2020 4.514 4.531 4.484 4.531 10,985 +0.01(+0.28%)
Aug 24, 2020 4.499 4.543 4.484 4.518 21,811 +0.03(+0.68%)
Aug 21, 2020 4.494 4.533 4.459 4.488 15,238 -0.03(-0.67%)
Aug 20, 2020 4.553 4.593 4.504 4.518 18,785 -0.07(-1.63%)
Aug 19, 2020 4.603 4.643 4.593 4.593 34,020 -0.01(-0.22%)
Aug 18, 2020 4.588 4.618 4.553 4.603 46,020 +0.03(+0.76%)
Aug 17, 2020 4.558 4.613 4.547 4.568 38,209 +0.02(+0.44%)
Aug 14, 2020 4.553 4.558 4.499 4.548 15,639 +0.01(+0.22%)
Aug 13, 2020 4.543 4.553 4.538 4.538 67,665 +0.01(+0.15%)
Aug 12, 2020 4.518 4.548 4.498 4.532 57,329 +0.04(+0.96%)
Aug 11, 2020 4.434 4.553 4.434 4.489 46,139 -0.03(-0.77%)
Aug 10, 2020 4.444 4.553 4.444 4.523 39,700 +0.05(+1.23%)
Aug 07, 2020 4.439 4.469 4.424 4.469 23,259 +0.01(+0.22%)
Aug 06, 2020 4.429 4.469 4.419 4.459 33,035 +0.00(+0.00%)
Aug 05, 2020 4.414 4.474 4.414 4.459 16,143 +0.02(+0.45%)
Aug 04, 2020 4.364 4.444 4.344 4.439 55,152 +0.09(+1.95%)
Aug 03, 2020 4.479 4.479 4.339 4.354 92,260 -0.18(-3.97%)
Jul 31, 2020 4.504 4.546 4.464 4.533 19,048 +0.03(+0.66%)
Jul 30, 2020 4.558 4.558 4.440 4.504 7,992 -0.01(-0.33%)
Jul 29, 2020 4.523 4.523 4.506 4.518 15,770 +0.00(+0.00%)
Jul 28, 2020 4.538 4.558 4.504 4.518 34,515 -0.03(-0.75%)
Jul 27, 2020 4.523 4.558 4.494 4.552 24,031 +0.04(+0.96%)
Jul 24, 2020 4.459 4.513 4.459 4.509 18,045 +0.03(+0.69%)
Jul 23, 2020 4.444 4.489 4.444 4.479 19,878 +0.02(+0.50%)
Jul 22, 2020 4.449 4.464 4.430 4.456 27,602 +0.00(+0.06%)
Jul 21, 2020 4.394 4.489 4.394 4.454 30,196 -0.02(-0.43%)
Jul 20, 2020 4.424 4.487 4.424 4.473 35,145 +0.02(+0.44%)
Jul 17, 2020 4.434 4.513 4.414 4.454 27,469 -0.01(-0.34%)
Jul 16, 2020 4.439 4.489 4.439 4.469 16,259 -0.01(-0.33%)
Jul 15, 2020 4.484 4.518 4.476 4.484 45,178 -0.03(-0.61%)
Jul 14, 2020 4.504 4.558 4.489 4.511 22,096 +0.00(+0.06%)
Jul 13, 2020 4.558 4.563 4.509 4.509 25,466 -0.05(-1.09%)
Jul 10, 2020 4.558 4.588 4.538 4.558 363,523 +0.00(+0.11%)
Jul 09, 2020 4.548 4.558 4.516 4.553 57,632 +0.03(+0.77%)
Jul 08, 2020 4.504 4.541 4.504 4.518 50,311 -0.01(-0.22%)
Jul 07, 2020 4.553 4.553 4.528 4.528 14,881 -0.03(-0.66%)
Jul 06, 2020 4.523 4.558 4.518 4.558 35,568 -0.06(-1.30%)
Jul 02, 2020 4.603 4.653 4.513 4.618 20,852 -0.02(-0.43%)
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.