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 28, 2019 7.366 7.559 7.349 7.475 25,621 +0.11(+1.48%)
Jun 27, 2019 7.381 7.534 7.336 7.366 36,540 +0.04(+0.54%)
Jun 26, 2019 7.317 7.401 7.307 7.326 41,987 +0.01(+0.19%)
Jun 25, 2019 7.307 7.353 7.307 7.312 7,116 -0.05(-0.70%)
Jun 24, 2019 7.326 7.397 7.326 7.364 40,994 +0.05(+0.71%)
Jun 21, 2019 7.222 7.326 7.222 7.312 5,090 +0.08(+1.13%)
Jun 20, 2019 7.128 7.326 7.128 7.230 5,623 -0.06(-0.84%)
Jun 19, 2019 7.203 7.302 7.189 7.291 3,985 +0.02(+0.30%)
Jun 18, 2019 7.208 7.326 7.208 7.269 11,617 +0.06(+0.78%)
Jun 17, 2019 7.208 7.301 7.199 7.213 6,480 +0.01(+0.10%)
Jun 14, 2019 7.206 7.206 7.206 7.206 424 +0.08(+1.09%)
Jun 13, 2019 7.100 7.315 7.071 7.128 30,047 -0.08(-1.11%)
Jun 12, 2019 7.129 7.332 7.071 7.208 23,634 +0.08(+1.19%)
Jun 11, 2019 7.260 7.274 7.076 7.124 24,746 -0.21(-2.89%)
Jun 10, 2019 7.274 7.401 7.274 7.335 10,094 -0.02(-0.26%)
Jun 07, 2019 7.354 7.401 7.354 7.354 2,969 +0.05(+0.71%)
Jun 06, 2019 7.255 7.340 7.255 7.302 5,328 -0.05(-0.71%)
Jun 05, 2019 7.444 7.444 7.309 7.354 8,433 +0.01(+0.19%)
Jun 04, 2019 7.373 7.373 7.340 7.340 6,923 +0.14(+1.98%)
Jun 03, 2019 7.458 7.458 7.189 7.198 58,916 -0.12(-1.67%)
May 31, 2019 7.359 7.485 7.307 7.320 29,697 -0.09(-1.15%)
May 30, 2019 7.387 7.449 7.355 7.405 5,404 -0.09(-1.21%)
May 29, 2019 7.302 7.501 7.302 7.496 12,877 +0.16(+2.12%)
May 28, 2019 7.378 7.519 7.284 7.340 54,294 +0.15(+2.10%)
May 24, 2019 7.288 7.288 7.189 7.189 2,545 -0.02(-0.26%)
May 23, 2019 7.312 7.326 7.189 7.208 30,494 -0.08(-1.04%)
May 22, 2019 7.368 7.378 7.284 7.284 32,357 -0.20(-2.71%)
May 21, 2019 7.331 7.549 7.331 7.486 30,619 +0.19(+2.65%)
May 20, 2019 7.312 7.341 7.284 7.293 13,210 -0.03(-0.45%)
May 17, 2019 7.340 7.359 7.326 7.326 38,818 +0.00(+0.00%)
May 16, 2019 7.401 7.408 7.321 7.326 18,433 -0.15(-1.96%)
May 15, 2019 7.406 7.571 7.406 7.472 25,142 -0.03(-0.35%)
May 14, 2019 7.482 7.590 7.414 7.498 12,536 +0.00(+0.03%)
May 13, 2019 7.519 7.591 7.411 7.496 10,576 -0.10(-1.29%)
May 10, 2019 7.558 7.614 7.496 7.593 11,454 +0.03(+0.39%)
May 09, 2019 7.595 7.618 7.524 7.564 72,999 +0.03(+0.34%)
May 08, 2019 7.628 7.628 7.533 7.538 8,864 +0.03(+0.38%)
May 07, 2019 7.585 7.609 7.510 7.510 12,088 -0.09(-1.24%)
May 06, 2019 7.538 7.647 7.477 7.604 24,200 +0.06(+0.81%)
May 03, 2019 7.585 7.776 7.543 7.543 62,151 -0.01(-0.19%)
May 02, 2019 7.618 7.652 7.543 7.557 46,634 -0.08(-1.11%)
May 01, 2019 7.623 7.661 7.614 7.642 21,600 -0.02(-0.25%)
Apr 30, 2019 7.609 7.753 7.609 7.661 43,752 -0.12(-1.49%)
Apr 29, 2019 7.845 7.869 7.731 7.776 35,326 -0.09(-1.17%)
Apr 26, 2019 7.826 7.896 7.826 7.868 13,151 +0.00(+0.03%)
Apr 25, 2019 7.929 7.929 7.866 7.866 19,517 -0.08(-1.01%)
Apr 24, 2019 7.896 7.958 7.878 7.946 11,463 +0.07(+0.87%)
Apr 23, 2019 8.024 8.061 7.878 7.878 209,031 -0.07(-0.83%)
Apr 22, 2019 8.014 8.014 7.876 7.944 6,573 +0.07(+0.90%)
Apr 18, 2019 7.939 7.999 7.868 7.873 32,666 -0.07(-0.83%)
Apr 17, 2019 7.920 7.967 7.920 7.939 21,867 +0.06(+0.75%)
Apr 16, 2019 7.750 7.880 7.750 7.880 24,158 +0.13(+1.67%)
Apr 15, 2019 7.717 7.787 7.716 7.750 58,872 +0.02(+0.29%)
Apr 12, 2019 7.728 7.771 7.722 7.728 10,606 +0.02(+0.23%)
Apr 11, 2019 7.736 7.736 7.684 7.710 10,041 -0.03(-0.34%)
Apr 10, 2019 7.595 7.755 7.595 7.736 20,215 +0.12(+1.55%)
Apr 09, 2019 7.571 7.632 7.566 7.618 23,558 +0.02(+0.30%)
Apr 08, 2019 7.632 7.632 7.567 7.595 21,307 -0.04(-0.49%)
Apr 05, 2019 7.647 7.668 7.623 7.632 28,212 -0.03(-0.43%)
Apr 04, 2019 7.661 7.698 7.661 7.665 12,226 -0.02(-0.31%)
Apr 03, 2019 7.722 7.875 7.665 7.689 40,570 -0.21(-2.63%)
Apr 02, 2019 7.835 7.919 7.835 7.896 19,317 -0.06(-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.