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 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%)
Jun 01, 2018 9.308 9.545 9.308 9.335 25,798 +0.00(+0.00%)
May 31, 2018 9.312 9.478 9.312 9.335 15,359 -0.10(-1.04%)
May 30, 2018 9.330 9.433 9.277 9.433 78,976 +0.01(+0.14%)
May 29, 2018 9.384 9.451 9.266 9.420 118,201 -0.10(-1.03%)
May 25, 2018 9.518 9.518 9.518 0 -0.21(-2.11%)
May 24, 2018 9.821 10.06 9.675 9.723 73,690 -0.28(-2.79%)
May 23, 2018 10.04 10.12 9.884 10.00 50,196 -0.11(-1.04%)
May 22, 2018 10.09 10.15 10.02 10.11 56,235 -0.07(-0.70%)
May 21, 2018 10.03 10.18 10.03 10.18 15,742 -0.02(-0.17%)
May 18, 2018 10.16 10.33 10.15 10.20 23,710 +0.09(+0.93%)
May 17, 2018 10.08 10.13 9.995 10.10 86,592 +0.01(+0.13%)
May 16, 2018 10.09 10.48 10.04 10.09 39,556 +0.15(+1.53%)
May 15, 2018 10.23 10.39 9.879 9.937 62,288 -0.27(-2.67%)
May 14, 2018 10.18 10.38 10.16 10.21 84,610 -0.02(-0.18%)
May 11, 2018 10.51 10.53 10.22 10.23 90,400 -0.28(-2.68%)
May 10, 2018 10.42 10.53 10.36 10.51 29,364 +0.04(+0.34%)
May 09, 2018 10.47 10.52 10.46 10.47 37,291 -0.01(-0.13%)
May 08, 2018 10.40 10.51 10.40 10.49 16,278 -0.04(-0.38%)
May 07, 2018 10.54 10.56 10.43 10.53 29,597 -0.02(-0.21%)
May 04, 2018 10.36 10.61 10.33 10.55 15,904 +0.06(+0.55%)
May 03, 2018 10.59 10.59 10.34 10.49 43,693 -0.07(-0.63%)
May 02, 2018 10.56 10.68 10.56 10.56 42,999 -0.04(-0.42%)
May 01, 2018 10.62 10.62 10.49 10.60 36,602 +0.09(+0.85%)
Apr 30, 2018 10.60 10.60 10.43 10.51 42,408 +0.03(+0.26%)
Apr 27, 2018 10.54 10.64 10.34 10.49 63,632 +0.19(+1.87%)
Apr 26, 2018 10.48 10.53 10.24 10.29 45,134 -0.05(-0.47%)
Apr 25, 2018 10.28 10.53 10.22 10.34 64,483 +0.04(+0.43%)
Apr 24, 2018 10.21 10.30 10.12 10.30 233,083 +0.05(+0.52%)
Apr 23, 2018 10.36 10.59 10.24 10.25 54,797 -0.07(-0.65%)
Apr 20, 2018 10.46 10.46 10.19 10.31 69,651 -0.15(-1.41%)
Apr 19, 2018 10.46 10.61 10.46 10.46 5,521 -0.17(-1.60%)
Apr 18, 2018 10.56 10.64 10.35 10.63 24,758 +0.00(+0.00%)
Apr 17, 2018 10.49 10.63 10.42 10.63 54,914 +0.13(+1.28%)
Apr 16, 2018 10.23 10.50 10.23 10.50 41,673 +0.16(+1.51%)
Apr 13, 2018 10.36 10.37 10.18 10.34 12,734 -0.01(-0.06%)
Apr 12, 2018 10.55 10.56 10.16 10.35 54,318 -0.02(-0.24%)
Apr 11, 2018 10.25 10.37 10.23 10.37 22,492 +0.07(+0.71%)
Apr 10, 2018 10.28 10.41 10.25 10.30 73,257 +0.10(+0.95%)
Apr 09, 2018 10.27 10.58 10.20 10.20 61,448 -0.17(-1.68%)
Apr 06, 2018 10.54 10.58 10.29 10.37 34,460 -0.16(-1.53%)
Apr 05, 2018 10.50 10.68 10.50 10.54 29,660 -0.05(-0.46%)
Apr 04, 2018 10.41 10.58 10.30 10.58 16,497 +0.24(+2.37%)
Apr 03, 2018 10.30 10.35 10.30 10.34 5,064 +0.00(+0.04%)
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.