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 30, 2021 6.754 6.754 6.701 6.701 5,686 -0.01(-0.08%)
Jun 29, 2021 6.743 6.743 6.706 6.706 25,423 +0.10(+1.49%)
Jun 28, 2021 6.594 6.609 6.562 6.607 8,228 -0.01(-0.12%)
Jun 25, 2021 6.620 6.698 6.572 6.615 6,682 +0.03(+0.49%)
Jun 24, 2021 6.567 6.620 6.567 6.583 9,730 -0.06(-0.96%)
Jun 23, 2021 6.722 6.722 6.514 6.647 21,005 -0.01(-0.08%)
Jun 22, 2021 6.572 6.893 6.567 6.653 16,768 +0.09(+1.30%)
Jun 21, 2021 6.535 6.577 6.514 6.567 16,830 +0.03(+0.49%)
Jun 18, 2021 6.588 6.588 6.514 6.535 8,265 -0.02(-0.24%)
Jun 17, 2021 6.674 6.738 6.514 6.551 16,560 -0.08(-1.17%)
Jun 16, 2021 6.631 6.652 6.572 6.628 5,328 -0.02(-0.28%)
Jun 15, 2021 6.524 6.839 6.519 6.647 29,896 -0.01(-0.16%)
Jun 14, 2021 6.668 6.818 6.631 6.658 34,747 -0.13(-1.95%)
Jun 11, 2021 6.791 6.845 6.733 6.790 21,072 +0.01(+0.14%)
Jun 10, 2021 6.818 6.823 6.770 6.781 28,557 -0.03(-0.39%)
Jun 09, 2021 6.823 6.823 6.754 6.807 34,787 +0.13(+1.92%)
Jun 08, 2021 6.647 6.775 6.647 6.679 18,467 +0.04(+0.64%)
Jun 07, 2021 6.620 6.674 6.599 6.636 9,338 +0.02(+0.24%)
Jun 04, 2021 6.570 6.620 6.570 6.620 26,287 +0.07(+1.14%)
Jun 03, 2021 6.551 6.567 6.466 6.546 21,217 +0.02(+0.25%)
Jun 02, 2021 6.273 6.647 6.273 6.530 107,942 +0.07(+1.07%)
Jun 01, 2021 6.556 6.562 6.423 6.460 39,480 +0.01(+0.17%)
May 28, 2021 6.444 6.450 6.327 6.450 27,414 +0.09(+1.34%)
May 27, 2021 6.450 6.450 6.327 6.364 12,457 -0.05(-0.75%)
May 26, 2021 6.471 6.471 6.412 6.412 4,742 -0.04(-0.66%)
May 25, 2021 6.364 6.519 6.343 6.455 35,127 +0.15(+2.46%)
May 24, 2021 6.364 6.364 6.284 6.300 10,494 +0.01(+0.08%)
May 21, 2021 6.279 6.344 6.279 6.295 13,588 -0.01(-0.08%)
May 20, 2021 6.316 6.316 6.273 6.300 27,664 -0.05(-0.84%)
May 19, 2021 6.370 6.370 6.332 6.353 5,585 -0.01(-0.08%)
May 18, 2021 6.375 6.375 6.327 6.359 16,924 +0.01(+0.08%)
May 17, 2021 6.386 6.386 6.353 6.353 14,084 -0.01(-0.22%)
May 14, 2021 6.434 6.434 6.353 6.367 9,799 -0.01(-0.19%)
May 13, 2021 6.428 6.460 6.359 6.379 12,009 -0.08(-1.17%)
May 12, 2021 6.514 6.514 6.444 6.455 22,127 -0.01(-0.12%)
May 11, 2021 6.492 6.492 6.444 6.463 10,700 -0.00(-0.04%)
May 10, 2021 6.460 6.508 6.444 6.466 13,191 +0.06(+0.87%)
May 07, 2021 6.466 6.466 6.311 6.410 7,591 -0.02(-0.37%)
May 06, 2021 6.407 6.434 6.386 6.434 3,929 +0.02(+0.29%)
May 05, 2021 6.367 6.482 6.367 6.415 5,901 +0.06(+0.88%)
May 04, 2021 6.321 6.359 6.247 6.359 31,788 +0.06(+0.93%)
May 03, 2021 6.252 6.321 6.252 6.300 16,296 -0.08(-1.26%)
Apr 30, 2021 6.487 6.487 6.276 6.380 17,418 -0.11(-1.72%)
Apr 29, 2021 6.535 6.535 6.471 6.492 8,214 -0.02(-0.33%)
Apr 28, 2021 6.535 6.566 6.487 6.514 10,462 +0.02(+0.33%)
Apr 27, 2021 6.567 6.567 6.407 6.492 27,133 -0.06(-0.90%)
Apr 26, 2021 6.466 6.567 6.466 6.551 43,061 +0.12(+1.91%)
Apr 23, 2021 6.380 6.546 6.380 6.428 22,101 +0.11(+1.69%)
Apr 22, 2021 6.327 6.353 6.289 6.321 20,155 -0.00(-0.05%)
Apr 21, 2021 6.193 6.327 6.189 6.325 32,310 +0.14(+2.21%)
Apr 20, 2021 6.252 6.292 6.185 6.188 27,843 -0.01(-0.13%)
Apr 19, 2021 6.236 6.327 6.196 6.196 36,047 -0.04(-0.69%)
Apr 16, 2021 6.209 6.263 6.188 6.239 10,863 +0.04(+0.65%)
Apr 15, 2021 6.167 6.204 6.167 6.199 7,036 +0.02(+0.40%)
Apr 14, 2021 6.327 6.327 6.172 6.174 18,177 -0.12(-1.92%)
Apr 13, 2021 6.327 6.332 6.193 6.294 55,210 -0.06(-0.97%)
Apr 12, 2021 6.327 6.380 6.327 6.356 9,840 -0.00(-0.04%)
Apr 09, 2021 6.353 6.362 6.321 6.359 7,117 +0.02(+0.31%)
Apr 08, 2021 6.407 6.407 6.337 6.339 8,660 -0.05(-0.77%)
Apr 07, 2021 6.380 6.391 6.354 6.388 14,470 +0.01(+0.21%)
Apr 06, 2021 6.380 6.380 6.353 6.375 8,241 +0.00(+0.00%)
Apr 05, 2021 6.305 6.380 6.305 6.375 10,992 +0.08(+1.27%)
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.