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, 2018 8.420 8.420 8.420 0 -0.21(-2.43%)
Aug 30, 2018 8.585 8.629 8.309 8.629 42,237 +0.01(+0.16%)
Aug 29, 2018 8.585 8.646 8.585 8.616 13,534 +0.03(+0.36%)
Aug 28, 2018 8.464 8.585 8.437 8.585 9,040 +0.04(+0.42%)
Aug 27, 2018 8.482 8.598 8.437 8.549 160,972 +0.11(+1.32%)
Aug 24, 2018 8.388 8.437 8.326 8.437 11,648 +0.04(+0.53%)
Aug 23, 2018 8.312 8.437 8.312 8.393 24,720 -0.04(-0.53%)
Aug 22, 2018 8.437 8.437 8.283 8.437 11,518 +0.00(+0.00%)
Aug 21, 2018 8.571 8.571 8.379 8.437 26,432 -0.06(-0.68%)
Aug 20, 2018 8.598 8.629 8.495 8.495 6,715 -0.10(-1.14%)
Aug 17, 2018 8.647 8.647 8.478 8.594 11,424 -0.00(-0.05%)
Aug 16, 2018 8.661 8.662 8.598 8.598 3,469 +0.00(+0.00%)
Aug 15, 2018 8.634 8.705 8.598 8.598 28,195 -0.04(-0.41%)
Aug 14, 2018 8.704 8.704 8.629 8.634 8,760 -0.03(-0.36%)
Aug 13, 2018 8.839 8.839 8.661 8.665 54,654 -0.20(-2.22%)
Aug 10, 2018 8.924 8.924 8.732 8.862 46,144 -0.12(-1.34%)
Aug 09, 2018 9.049 9.049 8.938 8.982 8,783 +0.02(+0.22%)
Aug 08, 2018 8.924 9.173 8.911 8.962 21,127 -0.03(-0.37%)
Aug 07, 2018 8.924 8.995 8.893 8.995 34,503 -0.08(-0.84%)
Aug 06, 2018 8.973 9.120 8.947 9.071 9,419 +0.08(+0.94%)
Aug 03, 2018 8.924 8.987 8.924 8.987 3,584 +0.00(+0.00%)
Aug 02, 2018 8.937 9.089 8.928 8.987 177,199 -0.05(-0.54%)
Aug 01, 2018 8.915 9.036 8.915 9.036 10,514 -0.06(-0.69%)
Jul 31, 2018 9.187 9.187 9.037 9.098 5,806 +0.04(+0.39%)
Jul 30, 2018 8.995 9.062 8.951 9.062 45,031 +0.09(+1.00%)
Jul 27, 2018 8.862 8.973 8.862 8.973 9,856 +0.09(+1.00%)
Jul 26, 2018 8.920 8.920 8.875 8.884 17,868 -0.04(-0.40%)
Jul 25, 2018 8.920 9.145 8.920 8.920 6,914 -0.00(-0.05%)
Jul 24, 2018 8.928 8.928 8.866 8.924 56,795 +0.00(+0.00%)
Jul 23, 2018 8.951 8.973 8.848 8.924 183,563 -0.03(-0.30%)
Jul 20, 2018 8.817 9.303 8.777 8.951 118,905 -0.40(-4.25%)
Jul 19, 2018 8.933 9.348 8.750 9.348 248,615 +0.33(+3.72%)
Jul 18, 2018 9.085 9.103 9.018 9.013 19,295 -0.16(-1.70%)
Jul 17, 2018 9.196 9.206 9.143 9.170 7,349 -0.05(-0.58%)
Jul 16, 2018 9.411 9.411 9.181 9.223 18,202 -0.09(-0.96%)
Jul 13, 2018 9.205 9.312 9.196 9.312 17,122 -0.04(-0.43%)
Jul 12, 2018 9.196 9.353 9.178 9.353 9,748 +0.04(+0.43%)
Jul 11, 2018 9.245 9.312 9.245 9.312 2,844 -0.01(-0.14%)
Jul 10, 2018 9.491 9.491 9.299 9.326 21,732 -0.23(-2.38%)
Jul 09, 2018 9.437 9.576 9.437 9.553 16,242 +0.12(+1.23%)
Jul 06, 2018 9.464 9.464 9.081 9.437 39,601 -0.05(-0.52%)
Jul 05, 2018 9.460 9.603 9.361 9.486 28,871 +0.07(+0.71%)
Jul 03, 2018 9.420 9.420 9.420 0 -0.09(-0.94%)
Jul 02, 2018 9.469 9.625 9.469 9.509 77,489 -0.13(-1.39%)
Jun 29, 2018 9.599 9.661 9.527 9.643 15,568 -0.04(-0.41%)
Jun 28, 2018 9.436 9.683 9.404 9.683 45,763 +0.26(+2.71%)
Jun 27, 2018 9.540 9.664 9.402 9.427 17,879 -0.05(-0.53%)
Jun 26, 2018 9.437 9.482 9.437 9.478 5,911 +0.00(+0.05%)
Jun 25, 2018 9.411 9.704 9.364 9.473 17,960 +0.07(+0.78%)
Jun 22, 2018 9.442 9.460 9.341 9.399 305,523 +0.00(+0.02%)
Jun 21, 2018 9.513 9.643 9.388 9.397 89,014 -0.14(-1.50%)
Jun 20, 2018 9.495 9.540 9.483 9.540 1,865 +0.01(+0.14%)
Jun 19, 2018 9.629 9.342 9.527 29,850 -0.10(-1.07%)
Jun 18, 2018 9.705 9.705 9.587 9.629 19,685 +0.00(+0.00%)
Jun 15, 2018 9.652 9.598 9.629 42,208 -0.01(-0.14%)
Jun 14, 2018 9.618 9.643 9.599 9.643 10,326 -0.02(-0.23%)
Jun 13, 2018 9.656 9.710 9.634 9.665 5,248 -0.07(-0.69%)
Jun 12, 2018 9.714 9.732 9.707 9.732 6,874 +0.12(+1.21%)
Jun 11, 2018 9.638 9.678 9.603 9.616 40,002 -0.02(-0.23%)
Jun 08, 2018 9.652 9.692 9.576 9.638 15,189 +0.00(+0.00%)
Jun 07, 2018 9.777 9.777 9.536 9.638 22,545 -0.12(-1.24%)
Jun 06, 2018 9.772 9.759 20,543 +0.31(+3.28%)
Jun 05, 2018 9.393 9.462 9.393 9.449 16,556 +0.19(+2.10%)
Jun 04, 2018 9.330 9.330 9.049 9.254 65,932 -0.08(-0.86%)
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.