Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Nigeria ETF (NY: NGE )

7.735 +0.064 (+0.84%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2023 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 (%)
Nov 28, 2023 7.750 7.750 7.650 7.735 9,985 +0.06(+0.84%)
Nov 27, 2023 7.778 8.002 7.661 7.671 23,512 -0.23(-2.90%)
Nov 24, 2023 7.770 7.900 7.770 7.900 1,358 +0.13(+1.62%)
Nov 22, 2023 7.720 7.774 7.660 7.774 5,372 +0.04(+0.51%)
Nov 21, 2023 7.720 7.740 7.590 7.734 9,869 -0.12(-1.47%)
Nov 20, 2023 8.020 8.090 7.650 7.850 5,953 +0.05(+0.60%)
Nov 17, 2023 7.660 8.000 7.530 7.803 6,680 -0.08(-0.98%)
Nov 16, 2023 8.000 8.000 7.640 7.880 9,571 +0.10(+1.29%)
Nov 15, 2023 8.000 8.000 7.640 7.780 13,119 -0.06(-0.76%)
Nov 14, 2023 7.770 8.000 7.770 7.839 1,147 +0.14(+1.87%)
Nov 13, 2023 7.630 7.695 7.540 7.695 12,799 -0.04(-0.45%)
Nov 10, 2023 7.940 7.940 7.430 7.730 26,588 -0.21(-2.71%)
Nov 09, 2023 7.949 8.000 7.860 7.945 2,145 +0.08(+1.08%)
Nov 08, 2023 7.990 7.990 7.860 7.860 514 -0.14(-1.75%)
Nov 07, 2023 7.830 8.020 7.830 8.000 11,440 +0.19(+2.43%)
Nov 06, 2023 7.770 8.010 7.590 7.810 36,158 +0.05(+0.64%)
Nov 03, 2023 7.730 7.770 7.500 7.760 44,757 +0.04(+0.52%)
Nov 02, 2023 7.800 7.800 7.560 7.720 16,531 -0.03(-0.39%)
Nov 01, 2023 7.640 7.970 7.390 7.750 15,681 +0.11(+1.44%)
Oct 31, 2023 7.620 7.730 7.480 7.640 9,504 -0.01(-0.17%)
Oct 30, 2023 7.500 7.700 7.440 7.653 21,848 +0.26(+3.49%)
Oct 27, 2023 7.500 7.500 7.220 7.395 15,821 -0.17(-2.18%)
Oct 26, 2023 7.550 7.600 7.510 7.560 29,898 +0.00(+0.00%)
Oct 25, 2023 7.510 7.620 7.460 7.560 6,543 +0.09(+1.27%)
Oct 24, 2023 7.450 7.590 7.260 7.465 37,496 -0.20(-2.64%)
Oct 23, 2023 7.730 7.870 7.410 7.668 28,246 -0.26(-3.31%)
Oct 20, 2023 8.300 8.320 7.760 7.930 30,593 -0.39(-4.69%)
Oct 19, 2023 8.480 8.500 8.120 8.320 19,289 -0.05(-0.60%)
Oct 18, 2023 8.360 8.380 8.300 8.370 1,353 -0.01(-0.12%)
Oct 17, 2023 8.350 8.510 8.345 8.380 2,245 +0.13(+1.58%)
Oct 16, 2023 8.250 8.300 8.210 8.250 1,935 -0.09(-1.08%)
Oct 13, 2023 8.520 8.520 8.190 8.340 12,322 +0.00(+0.00%)
Oct 12, 2023 8.450 8.450 8.340 8.340 707 -0.12(-1.42%)
Oct 11, 2023 8.270 8.460 8.260 8.460 6,782 +0.13(+1.56%)
Oct 10, 2023 8.400 8.400 8.280 8.330 5,418 -0.04(-0.54%)
Oct 09, 2023 8.340 8.400 8.280 8.375 18,388 -0.03(-0.30%)
Oct 06, 2023 8.390 8.400 8.350 8.400 7,407 +0.03(+0.36%)
Oct 05, 2023 8.400 8.400 8.370 8.370 604 -0.01(-0.07%)
Oct 04, 2023 8.390 8.400 8.376 8.376 10,111 -0.01(-0.16%)
Oct 03, 2023 8.390 8.400 8.380 8.389 8,310 -0.01(-0.13%)
Oct 02, 2023 8.390 8.500 8.390 8.400 6,544 -0.18(-2.05%)
Sep 29, 2023 8.440 8.620 8.430 8.575 12,018 +0.05(+0.53%)
Sep 28, 2023 8.460 8.640 8.460 8.530 12,181 +0.02(+0.23%)
Sep 27, 2023 8.610 8.782 8.510 8.510 12,155 -0.09(-1.05%)
Sep 26, 2023 8.540 8.600 8.450 8.600 39,400 -0.07(-0.81%)
Sep 25, 2023 8.720 8.670 8.460 8.670 18,635 -0.03(-0.34%)
Sep 22, 2023 8.800 8.800 8.620 8.700 10,216 +0.03(+0.35%)
Sep 21, 2023 8.760 8.800 8.660 8.670 14,952 -0.23(-2.58%)
Sep 20, 2023 8.920 9.050 8.740 8.900 23,896 -0.13(-1.44%)
Sep 19, 2023 8.850 9.030 8.850 9.030 34,914 +0.13(+1.46%)
Sep 18, 2023 8.870 8.910 8.810 8.900 32,174 +0.10(+1.14%)
Sep 15, 2023 8.725 8.830 8.725 8.800 16,514 +0.07(+0.80%)
Sep 14, 2023 8.520 8.730 8.520 8.730 14,286 +0.15(+1.75%)
Sep 13, 2023 8.452 8.590 8.452 8.580 12,130 +0.04(+0.47%)
Sep 12, 2023 8.450 8.540 8.400 8.540 7,572 +0.04(+0.47%)
Sep 11, 2023 8.500 8.500 8.430 8.500 5,717 +0.15(+1.80%)
Sep 08, 2023 8.400 8.460 8.330 8.350 19,427 -0.09(-1.07%)
Sep 07, 2023 8.510 8.510 8.440 8.440 10,824 -0.07(-0.82%)
Sep 06, 2023 8.550 8.550 8.425 8.510 14,770 -0.02(-0.23%)
Sep 05, 2023 8.630 8.780 8.500 8.530 18,470 -0.22(-2.51%)
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.