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 29, 2020 4.982 5.047 4.838 4.987 19,449 -0.08(-1.57%)
May 28, 2020 5.287 5.311 5.063 5.067 37,455 -0.10(-1.86%)
May 27, 2020 5.037 5.167 5.027 5.163 22,821 +0.17(+3.32%)
May 26, 2020 4.803 5.032 4.698 4.997 61,388 +0.20(+4.21%)
May 22, 2020 4.828 4.987 4.743 4.795 39,500 +0.01(+0.16%)
May 21, 2020 4.608 4.927 4.586 4.788 39,590 +0.16(+3.35%)
May 20, 2020 4.469 4.778 4.466 4.632 22,290 +0.16(+3.49%)
May 19, 2020 4.414 4.538 4.391 4.476 74,677 +0.07(+1.53%)
May 18, 2020 4.369 4.414 4.339 4.409 60,289 +0.11(+2.67%)
May 15, 2020 4.307 4.324 4.244 4.294 17,243 -0.01(-0.23%)
May 14, 2020 4.364 4.414 4.241 4.304 49,451 +0.04(+1.05%)
May 13, 2020 4.374 4.414 4.239 4.259 28,063 +0.01(+0.23%)
May 12, 2020 4.464 4.486 4.249 4.249 18,531 -0.19(-4.32%)
May 11, 2020 4.464 4.499 4.389 4.441 15,250 +0.11(+2.47%)
May 08, 2020 4.289 4.444 4.269 4.334 28,672 +0.09(+2.24%)
May 07, 2020 4.351 4.464 4.239 4.239 104,339 -0.04(-1.05%)
May 06, 2020 4.349 4.414 4.269 4.284 29,823 -0.11(-2.61%)
May 05, 2020 4.290 4.399 4.290 4.399 19,591 +0.14(+3.39%)
May 04, 2020 4.314 4.389 4.239 4.254 60,736 -0.04(-0.98%)
May 01, 2020 4.239 4.426 4.239 4.296 12,431 -0.05(-1.21%)
Apr 30, 2020 4.613 4.613 4.278 4.349 106,947 -0.17(-3.86%)
Apr 29, 2020 4.409 4.577 4.409 4.523 58,987 +0.10(+2.25%)
Apr 28, 2020 4.359 4.718 4.339 4.424 26,312 -0.03(-0.67%)
Apr 27, 2020 4.543 4.543 4.434 4.454 188,619 -0.03(-0.67%)
Apr 24, 2020 4.598 4.738 4.484 4.484 91,432 -0.12(-2.59%)
Apr 23, 2020 4.523 4.693 4.484 4.603 41,856 -0.02(-0.33%)
Apr 22, 2020 4.603 4.663 4.543 4.618 73,250 -0.01(-0.32%)
Apr 21, 2020 4.638 4.648 4.563 4.633 39,195 -0.05(-1.06%)
Apr 20, 2020 4.813 4.838 4.623 4.683 61,981 -0.19(-3.99%)
Apr 17, 2020 5.037 5.107 4.832 4.878 39,901 +0.08(+1.66%)
Apr 16, 2020 4.643 4.883 4.643 4.798 19,086 -0.01(-0.31%)
Apr 15, 2020 4.708 4.937 4.708 4.813 21,031 +0.07(+1.58%)
Apr 14, 2020 4.723 4.763 4.588 4.738 33,455 +0.12(+2.59%)
Apr 13, 2020 4.588 4.688 4.533 4.618 104,124 +0.12(+2.74%)
Apr 09, 2020 4.753 4.753 4.494 4.495 30,276 +0.04(+0.93%)
Apr 08, 2020 4.259 4.459 4.199 4.454 22,382 +0.37(+9.04%)
Apr 07, 2020 4.194 4.509 4.085 4.085 54,225 -0.15(-3.53%)
Apr 06, 2020 4.318 4.318 4.095 4.234 36,031 +0.17(+4.30%)
Apr 03, 2020 4.115 4.115 4.025 4.060 23,259 +0.03(+0.87%)
Apr 02, 2020 3.920 4.120 3.920 4.025 55,882 +0.09(+2.41%)
Apr 01, 2020 4.020 4.129 3.930 3.930 52,238 -0.18(-4.37%)
Mar 31, 2020 4.105 4.349 4.105 4.110 44,360 -0.04(-1.08%)
Mar 30, 2020 4.209 4.282 4.100 4.154 38,345 +0.00(+0.12%)
Mar 27, 2020 4.209 4.443 4.149 4.149 44,112 -0.11(-2.58%)
Mar 26, 2020 4.429 4.603 4.194 4.259 109,387 -0.07(-1.61%)
Mar 25, 2020 4.379 4.479 4.239 4.329 147,117 -0.02(-0.46%)
Mar 24, 2020 4.214 4.499 4.214 4.349 72,097 +0.18(+4.31%)
Mar 23, 2020 4.214 4.489 4.134 4.169 200,788 -0.32(-7.11%)
Mar 20, 2020 4.788 4.828 4.464 4.489 19,850 +0.03(+0.78%)
Mar 19, 2020 4.149 4.689 4.110 4.454 47,773 +0.19(+4.57%)
Mar 18, 2020 4.329 4.583 4.101 4.259 234,868 -0.33(-7.27%)
Mar 17, 2020 4.389 4.593 4.369 4.593 54,388 +0.29(+6.72%)
Mar 16, 2020 4.389 4.389 4.124 4.304 68,638 -0.15(-3.47%)
Mar 13, 2020 4.424 4.633 4.404 4.459 74,990 +0.17(+3.95%)
Mar 12, 2020 4.244 4.512 4.244 4.289 157,676 -0.49(-10.32%)
Mar 11, 2020 5.017 5.041 4.743 4.783 106,484 -0.30(-5.98%)
Mar 10, 2020 5.486 5.486 5.025 5.087 134,724 -0.12(-2.39%)
Mar 09, 2020 5.561 5.591 5.057 5.212 220,127 -0.67(-11.40%)
Mar 06, 2020 5.910 6.048 5.790 5.883 56,744 +0.00(+0.04%)
Mar 05, 2020 5.935 6.010 5.725 5.880 42,987 -0.17(-2.80%)
Mar 04, 2020 5.923 6.075 5.923 6.050 29,420 +0.15(+2.62%)
Mar 03, 2020 5.825 5.980 5.825 5.895 23,676 +0.12(+2.16%)
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.