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, 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%)
Aug 01, 2017 9.039 9.042 8.982 8.982 11,448 -0.05(-0.58%)
Jul 31, 2017 9.114 9.149 8.829 9.035 287,395 -0.12(-1.29%)
Jul 28, 2017 9.109 9.197 9.109 9.153 34,212 +0.03(+0.34%)
Jul 27, 2017 8.868 9.188 8.855 9.122 80,989 +0.33(+3.79%)
Jul 26, 2017 8.715 8.794 8.711 8.790 66,026 +0.12(+1.36%)
Jul 25, 2017 8.715 8.715 8.542 8.671 36,114 +0.00(+0.00%)
Jul 24, 2017 8.536 8.706 8.536 8.671 35,257 +0.15(+1.80%)
Jul 21, 2017 8.538 8.540 8.452 8.518 10,400 +0.04(+0.46%)
Jul 20, 2017 8.483 8.483 8.465 8.479 13,241 +0.00(+0.05%)
Jul 19, 2017 8.461 8.483 8.461 8.474 22,018 +0.02(+0.21%)
Jul 18, 2017 8.461 8.483 8.452 8.457 18,267 -0.00(-0.05%)
Jul 17, 2017 8.483 8.483 8.457 8.461 51,497 -0.00(-0.05%)
Jul 14, 2017 8.483 8.483 8.409 8.465 57,098 +0.11(+1.31%)
Jul 13, 2017 8.233 8.483 8.203 8.356 91,057 +0.25(+3.02%)
Jul 12, 2017 8.102 8.229 8.021 8.111 81,106 +0.07(+0.93%)
Jul 11, 2017 8.053 8.102 8.036 8.036 29,620 +0.07(+0.85%)
Jul 10, 2017 7.800 7.968 7.800 7.968 14,129 +0.05(+0.58%)
Jul 07, 2017 7.971 7.971 7.756 7.922 50,353 -0.07(-0.82%)
Jul 06, 2017 7.944 8.010 7.887 7.988 31,193 +0.12(+1.56%)
Jul 05, 2017 8.172 8.172 7.817 7.865 43,144 -0.18(-2.18%)
Jul 03, 2017 8.233 8.284 7.931 8.041 68,849 -0.19(-2.34%)
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%)
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.