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 (%)
Feb 26, 2021 6.300 6.350 6.247 6.287 15,920 -0.01(-0.18%)
Feb 25, 2021 6.348 6.374 6.289 6.298 17,452 -0.05(-0.79%)
Feb 24, 2021 6.353 6.375 6.279 6.348 41,814 -0.03(-0.50%)
Feb 23, 2021 6.594 6.631 6.322 6.380 74,456 -0.21(-3.16%)
Feb 22, 2021 6.556 6.690 6.519 6.588 63,741 +0.01(+0.16%)
Feb 19, 2021 6.572 6.599 6.572 6.578 22,475 +0.01(+0.08%)
Feb 18, 2021 6.636 6.768 6.551 6.572 76,339 -0.01(-0.16%)
Feb 17, 2021 6.610 6.652 6.524 6.583 35,332 -0.04(-0.56%)
Feb 16, 2021 6.647 6.727 6.568 6.620 24,502 -0.03(-0.40%)
Feb 12, 2021 6.604 6.797 6.524 6.647 23,974 +0.02(+0.32%)
Feb 11, 2021 6.540 6.715 6.540 6.626 45,316 +0.04(+0.65%)
Feb 10, 2021 6.733 6.885 6.407 6.583 103,690 -0.21(-3.14%)
Feb 09, 2021 6.781 6.919 6.749 6.797 54,254 +0.02(+0.32%)
Feb 08, 2021 6.781 6.891 6.733 6.775 34,462 +0.01(+0.16%)
Feb 05, 2021 6.733 6.829 6.690 6.765 21,164 -0.01(-0.16%)
Feb 04, 2021 6.695 6.829 6.674 6.775 19,546 +0.05(+0.79%)
Feb 03, 2021 6.759 6.935 6.674 6.722 39,624 -0.06(-0.93%)
Feb 02, 2021 6.797 6.831 6.727 6.785 31,792 -0.00(-0.02%)
Feb 01, 2021 6.717 6.791 6.701 6.786 30,340 +0.07(+1.03%)
Jan 29, 2021 6.781 6.973 6.717 6.717 22,850 -0.10(-1.41%)
Jan 28, 2021 6.818 6.893 6.663 6.813 42,784 +0.14(+2.08%)
Jan 27, 2021 6.850 6.930 6.674 6.674 40,823 -0.19(-2.72%)
Jan 26, 2021 6.770 6.929 6.770 6.861 25,124 +0.05(+0.78%)
Jan 25, 2021 6.797 6.853 6.775 6.807 24,122 +0.03(+0.47%)
Jan 22, 2021 6.727 6.861 6.727 6.775 30,717 +0.05(+0.79%)
Jan 21, 2021 7.010 7.162 6.604 6.722 181,492 -0.47(-6.53%)
Jan 20, 2021 7.058 7.320 7.048 7.192 79,935 +0.20(+2.90%)
Jan 19, 2021 6.754 6.997 6.711 6.989 81,716 +0.29(+4.30%)
Jan 15, 2021 6.695 6.727 6.647 6.701 34,462 +0.07(+1.13%)
Jan 14, 2021 6.572 6.647 6.524 6.626 20,260 +0.11(+1.72%)
Jan 13, 2021 6.482 6.551 6.476 6.514 26,521 +0.04(+0.58%)
Jan 12, 2021 6.471 6.514 6.454 6.476 50,563 +0.04(+0.66%)
Jan 11, 2021 6.359 6.471 6.359 6.434 49,958 +0.09(+1.43%)
Jan 08, 2021 6.353 6.471 6.273 6.343 91,963 +0.09(+1.45%)
Jan 07, 2021 6.209 6.337 6.209 6.252 18,621 +0.03(+0.43%)
Jan 06, 2021 6.167 6.332 6.140 6.225 41,228 +0.17(+2.82%)
Jan 05, 2021 6.188 6.316 6.054 6.054 47,427 -0.13(-2.16%)
Jan 04, 2021 6.097 6.188 6.060 6.188 32,859 +0.12(+2.03%)
Dec 31, 2020 6.065 6.065 6.065 62,321 -0.05(-0.80%)
Dec 30, 2020 5.766 6.161 5.766 6.113 62,321 +0.30(+5.22%)
Dec 29, 2020 5.895 5.895 5.745 5.810 23,551 +0.00(+0.09%)
Dec 28, 2020 5.830 5.845 5.735 5.805 38,381 -0.03(-0.47%)
Dec 24, 2020 5.915 5.915 5.830 5.833 20,652 -0.06(-1.10%)
Dec 23, 2020 5.885 5.935 5.855 5.897 25,480 +0.03(+0.47%)
Dec 22, 2020 5.815 5.950 5.756 5.870 27,233 +0.08(+1.38%)
Dec 21, 2020 5.810 5.835 5.745 5.790 28,191 -0.00(-0.09%)
Dec 18, 2020 5.895 5.920 5.750 5.795 35,891 -0.05(-0.85%)
Dec 17, 2020 5.810 5.955 5.810 5.845 91,035 +0.10(+1.74%)
Dec 16, 2020 5.656 5.950 5.656 5.745 59,976 +0.12(+2.13%)
Dec 15, 2020 5.636 5.710 5.606 5.626 44,248 -0.03(-0.62%)
Dec 14, 2020 5.661 5.715 5.536 5.661 42,780 +0.00(+0.00%)
Dec 11, 2020 5.641 5.734 5.556 5.661 69,376 +0.01(+0.18%)
Dec 10, 2020 5.656 5.778 5.611 5.651 51,569 -0.11(-1.99%)
Dec 09, 2020 5.835 5.880 5.705 5.765 24,065 +0.03(+0.52%)
Dec 08, 2020 5.735 5.809 5.730 5.735 26,493 -0.05(-0.90%)
Dec 07, 2020 5.830 5.860 5.661 5.788 47,256 +0.07(+1.27%)
Dec 04, 2020 5.830 5.830 5.686 5.715 32,081 +0.10(+1.87%)
Dec 03, 2020 5.745 5.785 5.611 5.611 33,021 -0.14(-2.40%)
Dec 02, 2020 5.661 5.830 5.661 5.749 61,189 +0.09(+1.56%)
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.