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 31, 2022 5.671 5.671 5.509 5.509 17,128 -0.05(-0.83%)
May 27, 2022 5.521 5.613 5.521 5.555 5,455 -0.01(-0.15%)
May 26, 2022 5.561 5.671 5.561 5.564 2,438 +0.00(+0.03%)
May 25, 2022 5.538 5.665 5.503 5.562 153,563 +0.02(+0.44%)
May 24, 2022 5.544 5.625 5.515 5.538 8,533 -0.14(-2.52%)
May 23, 2022 5.573 5.683 5.573 5.681 17,156 +0.16(+2.90%)
May 20, 2022 5.555 5.555 5.486 5.521 11,102 -0.02(-0.31%)
May 19, 2022 5.555 5.555 5.532 5.538 7,327 -0.01(-0.10%)
May 18, 2022 5.555 5.555 5.532 5.544 4,855 -0.00(-0.05%)
May 17, 2022 5.526 5.555 5.526 5.547 6,015 +0.01(+0.10%)
May 16, 2022 5.526 5.555 5.526 5.541 7,617 +0.01(+0.26%)
May 13, 2022 5.555 5.555 5.499 5.526 4,562 +0.05(+0.87%)
May 12, 2022 5.555 5.555 5.382 5.479 18,502 -0.09(-1.63%)
May 11, 2022 5.561 5.665 5.541 5.570 25,701 -0.04(-0.77%)
May 10, 2022 5.613 5.665 5.555 5.613 16,748 +0.02(+0.31%)
May 09, 2022 5.613 5.681 5.591 5.596 27,101 -0.02(-0.41%)
May 06, 2022 5.631 5.631 5.590 5.619 14,890 +0.00(+0.02%)
May 05, 2022 5.659 5.659 5.544 5.618 41,599 -0.04(-0.79%)
May 04, 2022 5.683 5.683 5.642 5.662 13,838 +0.01(+0.10%)
May 03, 2022 5.642 5.659 5.642 5.657 4,721 -0.01(-0.10%)
May 02, 2022 5.683 5.683 5.662 5.662 4,399 +0.02(+0.36%)
Apr 29, 2022 5.758 5.758 5.590 5.642 15,910 -0.09(-1.52%)
Apr 28, 2022 5.694 5.729 5.694 5.729 8,315 +0.02(+0.41%)
Apr 27, 2022 5.659 5.758 5.659 5.706 7,036 -0.02(-0.35%)
Apr 26, 2022 5.775 5.775 5.706 5.726 49,042 -0.03(-0.55%)
Apr 25, 2022 5.538 5.758 5.388 5.758 27,735 -0.01(-0.10%)
Apr 22, 2022 5.717 5.764 5.717 5.764 83,688 +0.17(+3.00%)
Apr 21, 2022 5.602 5.612 5.542 5.596 19,451 +0.01(+0.21%)
Apr 20, 2022 5.659 5.659 5.544 5.584 38,150 -0.08(-1.33%)
Apr 19, 2022 5.492 5.659 5.486 5.659 21,492 +0.17(+3.06%)
Apr 18, 2022 5.492 5.492 5.405 5.492 18,201 +0.09(+1.61%)
Apr 14, 2022 5.440 5.440 5.399 5.405 3,440 -0.03(-0.64%)
Apr 13, 2022 5.440 5.488 5.388 5.440 13,613 -0.03(-0.53%)
Apr 12, 2022 5.324 5.486 5.324 5.469 4,385 +0.09(+1.67%)
Apr 11, 2022 5.373 5.411 5.330 5.379 21,913 +0.02(+0.32%)
Apr 08, 2022 5.347 5.379 5.347 5.361 9,383 +0.01(+0.27%)
Apr 07, 2022 5.330 5.385 5.324 5.347 16,872 -0.06(-1.12%)
Apr 06, 2022 5.393 5.411 5.353 5.408 5,680 +0.03(+0.48%)
Apr 05, 2022 5.428 5.440 5.382 5.382 15,685 -0.06(-1.06%)
Apr 04, 2022 5.457 5.526 5.440 5.440 51,541 -0.08(-1.47%)
Apr 01, 2022 5.480 5.538 5.469 5.521 10,954 +0.02(+0.42%)
Mar 31, 2022 5.497 5.520 5.469 5.497 13,207 +0.02(+0.37%)
Mar 30, 2022 5.492 5.537 5.457 5.477 15,388 +0.02(+0.42%)
Mar 29, 2022 5.503 5.509 5.451 5.454 36,464 -0.04(-0.79%)
Mar 28, 2022 5.469 5.521 5.451 5.497 11,833 +0.05(+0.85%)
Mar 25, 2022 5.526 5.526 5.440 5.451 23,500 -0.06(-1.05%)
Mar 24, 2022 5.474 5.509 5.469 5.509 6,202 +0.02(+0.32%)
Mar 23, 2022 5.781 5.781 5.492 5.492 10,962 -0.08(-1.45%)
Mar 22, 2022 5.613 5.694 5.405 5.572 9,492 -0.08(-1.44%)
Mar 21, 2022 5.659 5.659 5.602 5.654 3,129 -0.01(-0.10%)
Mar 18, 2022 5.567 5.659 5.555 5.659 23,256 +0.09(+1.66%)
Mar 17, 2022 5.521 5.584 5.521 5.567 14,349 +0.03(+0.63%)
Mar 16, 2022 5.538 5.538 5.509 5.532 11,032 +0.03(+0.63%)
Mar 15, 2022 5.521 5.538 5.457 5.497 31,321 +0.06(+1.09%)
Mar 14, 2022 5.584 5.584 5.324 5.438 41,698 +0.00(+0.08%)
Mar 11, 2022 5.561 5.561 5.353 5.434 19,611 -0.10(-1.83%)
Mar 10, 2022 5.602 5.602 5.535 5.535 3,501 -0.00(-0.05%)
Mar 09, 2022 5.497 5.549 5.497 5.538 4,420 +0.02(+0.32%)
Mar 08, 2022 5.428 5.555 5.422 5.520 13,402 -0.02(-0.42%)
Mar 07, 2022 5.433 5.607 5.393 5.544 17,690 +0.15(+2.79%)
Mar 04, 2022 5.440 5.440 5.353 5.393 8,839 -0.08(-1.38%)
Mar 03, 2022 5.442 5.544 5.428 5.469 6,070 +0.03(+0.64%)
Mar 02, 2022 5.324 5.466 5.324 5.434 18,530 +0.09(+1.74%)
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.