Skip to main content

GX MSCI Nigeria ETF (NY: NGE )

3.740 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2024 3.740 0 +0.00(+0.00%)
Mar 22, 2024 3.700 3.740 3.700 3.740 6,256 -0.01(-0.27%)
Mar 21, 2024 3.790 3.790 3.710 3.750 10,863 -0.04(-1.06%)
Mar 20, 2024 3.740 3.800 3.720 3.790 8,178 +0.05(+1.34%)
Mar 19, 2024 3.720 3.770 3.710 3.740 14,270 -0.03(-0.80%)
Mar 18, 2024 3.800 3.800 3.700 3.770 10,206 -0.02(-0.53%)
Mar 15, 2024 3.790 3.790 3.750 3.790 16,488 +0.04(+1.07%)
Mar 14, 2024 3.750 3.770 3.730 3.750 5,986 -0.02(-0.53%)
Mar 13, 2024 3.750 3.770 3.720 3.770 10,664 +0.02(+0.53%)
Mar 12, 2024 3.790 3.790 3.750 3.750 17,844 -0.03(-0.79%)
Mar 11, 2024 3.720 3.790 3.720 3.780 17,895 +0.04(+1.07%)
Mar 08, 2024 3.750 3.750 3.710 3.740 8,711 +0.00(+0.00%)
Mar 07, 2024 3.690 3.750 3.680 3.740 7,325 +0.06(+1.63%)
Mar 06, 2024 3.630 3.720 3.550 3.680 129,683 +0.05(+1.38%)
Mar 05, 2024 3.680 3.685 3.560 3.630 14,661 -0.02(-0.55%)
Mar 04, 2024 3.730 3.730 3.610 3.650 21,038 -0.01(-0.27%)
Mar 01, 2024 3.730 3.730 3.610 3.660 10,578 +0.02(+0.55%)
Feb 29, 2024 3.730 3.730 3.610 3.640 13,003 +0.01(+0.28%)
Feb 28, 2024 3.630 3.730 3.620 3.630 25,676 -0.02(-0.55%)
Feb 27, 2024 3.730 3.730 3.650 3.650 8,972 -0.02(-0.65%)
Feb 26, 2024 3.650 3.690 3.650 3.674 47,672 +0.01(+0.38%)
Feb 23, 2024 3.670 3.700 3.660 3.660 37,049 -0.01(-0.27%)
Feb 22, 2024 3.700 3.700 3.642 3.670 4,392 -0.03(-0.81%)
Feb 21, 2024 3.720 3.720 3.657 3.700 4,606 +0.02(+0.54%)
Feb 20, 2024 3.680 3.750 3.651 3.680 63,635 +0.03(+0.82%)
Feb 16, 2024 3.660 3.700 3.641 3.650 10,497 -0.05(-1.35%)
Feb 15, 2024 3.730 3.730 3.650 3.700 47,462 +0.01(+0.27%)
Feb 14, 2024 3.710 3.730 3.660 3.690 29,185 +0.00(+0.00%)
Feb 13, 2024 3.720 3.720 3.670 3.690 18,632 -0.04(-1.07%)
Feb 12, 2024 3.730 3.730 3.700 3.730 9,964 +0.00(+0.00%)
Feb 09, 2024 3.750 3.750 3.673 3.730 30,828 +0.05(+1.36%)
Feb 08, 2024 3.710 3.740 3.680 3.680 16,666 -0.06(-1.60%)
Feb 07, 2024 3.820 3.860 3.681 3.740 112,644 -0.06(-1.58%)
Feb 06, 2024 3.800 4.060 3.750 3.800 11,083 +0.06(+1.67%)
Feb 05, 2024 3.730 3.920 3.710 3.738 47,503 +0.07(+1.84%)
Feb 02, 2024 3.850 3.877 3.670 3.670 74,959 -0.25(-6.46%)
Feb 01, 2024 4.210 4.210 3.860 3.923 41,063 -0.24(-5.66%)
Jan 31, 2024 4.660 4.745 4.110 4.159 135,681 -0.50(-10.76%)
Jan 30, 2024 5.350 5.350 4.550 4.660 37,183 -0.72(-13.38%)
Jan 29, 2024 5.430 5.430 5.300 5.380 20,210 -0.05(-0.94%)
Jan 26, 2024 5.350 5.500 5.350 5.431 5,656 +0.08(+1.52%)
Jan 25, 2024 5.390 5.400 5.280 5.350 5,002 -0.04(-0.74%)
Jan 24, 2024 5.650 5.650 5.280 5.390 14,023 -0.16(-2.88%)
Jan 23, 2024 5.740 5.740 5.380 5.550 14,381 -0.14(-2.46%)
Jan 22, 2024 5.840 5.840 5.620 5.690 24,987 -0.07(-1.22%)
Jan 19, 2024 5.810 5.810 5.633 5.760 22,246 -0.05(-0.85%)
Jan 18, 2024 5.840 5.840 5.810 5.810 4,670 -0.03(-0.52%)
Jan 17, 2024 5.780 5.840 5.780 5.840 17,084 +0.05(+0.82%)
Jan 16, 2024 5.840 5.850 5.787 5.793 10,622 -0.05(-0.81%)
Jan 12, 2024 5.770 5.960 5.770 5.840 17,935 +0.02(+0.34%)
Jan 11, 2024 5.870 5.960 5.800 5.820 7,196 -0.10(-1.68%)
Jan 10, 2024 5.860 6.100 5.640 5.919 91,616 +0.04(+0.67%)
Jan 09, 2024 5.840 5.962 5.830 5.880 18,528 +0.00(+0.00%)
Jan 08, 2024 5.640 6.000 5.610 5.880 46,793 +0.23(+4.07%)
Jan 05, 2024 5.660 5.700 5.570 5.650 52,499 +0.08(+1.44%)
Jan 04, 2024 5.550 5.600 5.420 5.570 49,867 +0.18(+3.34%)
Jan 03, 2024 5.440 5.560 5.350 5.390 12,605 -0.08(-1.44%)
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.