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 (%)
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%)
Apr 01, 2021 6.380 6.407 6.156 6.295 14,422 -0.05(-0.84%)
Mar 31, 2021 6.172 6.397 6.172 6.348 15,759 +0.09(+1.45%)
Mar 30, 2021 6.273 6.273 6.236 6.257 10,207 -0.02(-0.30%)
Mar 29, 2021 6.348 6.359 6.264 6.276 57,234 -0.11(-1.72%)
Mar 26, 2021 6.423 6.423 6.300 6.386 28,469 +0.00(+0.04%)
Mar 25, 2021 6.407 6.460 6.300 6.383 27,590 -0.06(-0.87%)
Mar 24, 2021 6.594 6.594 6.412 6.439 39,619 -0.02(-0.37%)
Mar 23, 2021 6.418 6.463 6.407 6.463 6,119 +0.01(+0.21%)
Mar 22, 2021 6.546 6.556 6.407 6.450 23,138 -0.10(-1.55%)
Mar 19, 2021 6.594 6.594 6.503 6.551 31,091 +0.05(+0.77%)
Mar 18, 2021 6.514 6.583 6.476 6.501 27,060 +0.02(+0.38%)
Mar 17, 2021 6.498 6.529 6.418 6.476 19,284 +0.06(+0.92%)
Mar 16, 2021 6.455 6.487 6.418 6.418 63,767 +0.00(+0.00%)
Mar 15, 2021 6.407 6.434 6.386 6.418 35,135 +0.04(+0.59%)
Mar 12, 2021 6.353 6.428 6.353 6.380 13,485 +0.03(+0.42%)
Mar 11, 2021 6.327 6.434 6.300 6.353 22,502 +0.00(+0.00%)
Mar 10, 2021 6.375 6.434 6.348 6.353 21,241 -0.03(-0.42%)
Mar 09, 2021 6.407 6.460 6.321 6.380 62,627 +0.04(+0.67%)
Mar 08, 2021 6.263 6.401 6.263 6.337 27,296 +0.13(+2.02%)
Mar 05, 2021 6.177 6.274 5.985 6.212 39,332 +0.23(+3.79%)
Mar 04, 2021 6.300 6.332 5.878 5.985 87,839 -0.31(-4.92%)
Mar 03, 2021 6.407 6.407 6.290 6.295 28,578 -0.07(-1.09%)
Mar 02, 2021 6.391 6.391 6.353 6.364 28,536 +0.02(+0.38%)
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.