Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Nigeria ETF (NY: NGE )

N/A 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 (%)
Nov 30, 2023 5.273 5.273 5.207 5.256 6,025 -0.07(-1.37%)
Nov 29, 2023 5.293 5.341 5.293 5.329 11,261 +0.03(+0.60%)
Nov 28, 2023 5.307 5.307 5.239 5.297 14,581 +0.04(+0.84%)
Nov 27, 2023 5.326 5.480 5.246 5.253 34,334 -0.16(-2.90%)
Nov 24, 2023 5.321 5.410 5.321 5.410 1,983 +0.09(+1.62%)
Nov 22, 2023 5.287 5.324 5.245 5.324 7,844 +0.03(+0.51%)
Nov 21, 2023 5.287 5.300 5.198 5.296 14,411 -0.08(-1.47%)
Nov 20, 2023 5.492 5.540 5.239 5.376 8,693 +0.03(+0.60%)
Nov 17, 2023 5.246 5.478 5.157 5.343 9,754 -0.05(-0.98%)
Nov 16, 2023 5.478 5.478 5.232 5.396 13,976 +0.07(+1.29%)
Nov 15, 2023 5.478 5.478 5.232 5.327 19,157 -0.04(-0.76%)
Nov 14, 2023 5.321 5.478 5.321 5.368 1,674 +0.10(+1.87%)
Nov 13, 2023 5.225 5.269 5.163 5.269 18,690 -0.02(-0.45%)
Nov 10, 2023 5.437 5.437 5.088 5.293 38,826 -0.15(-2.71%)
Nov 09, 2023 5.444 5.478 5.382 5.441 3,132 +0.06(+1.08%)
Nov 08, 2023 5.471 5.471 5.382 5.382 750 -0.10(-1.75%)
Nov 07, 2023 5.362 5.492 5.362 5.478 16,705 +0.13(+2.43%)
Nov 06, 2023 5.321 5.485 5.198 5.348 52,801 +0.03(+0.64%)
Nov 03, 2023 5.293 5.321 5.136 5.314 65,358 +0.03(+0.52%)
Nov 02, 2023 5.341 5.341 5.177 5.287 24,140 -0.02(-0.39%)
Nov 01, 2023 5.232 5.458 5.061 5.307 22,898 +0.08(+1.44%)
Oct 31, 2023 5.218 5.293 5.122 5.232 13,878 -0.01(-0.17%)
Oct 30, 2023 5.136 5.273 5.095 5.241 31,904 +0.18(+3.49%)
Oct 27, 2023 5.136 5.136 4.944 5.064 23,103 -0.11(-2.18%)
Oct 26, 2023 5.170 5.204 5.143 5.177 43,660 +0.00(+0.00%)
Oct 25, 2023 5.143 5.218 5.109 5.177 9,554 +0.07(+1.27%)
Oct 24, 2023 5.102 5.198 4.972 5.112 54,755 -0.14(-2.64%)
Oct 23, 2023 5.293 5.389 5.074 5.251 41,247 -0.18(-3.31%)
Oct 20, 2023 5.684 5.697 5.314 5.430 44,674 -0.27(-4.69%)
Oct 19, 2023 5.807 5.821 5.561 5.697 28,167 -0.03(-0.60%)
Oct 18, 2023 5.725 5.739 5.684 5.732 1,975 -0.01(-0.12%)
Oct 17, 2023 5.718 5.828 5.715 5.739 3,278 +0.09(+1.58%)
Oct 16, 2023 5.650 5.684 5.622 5.650 2,825 -0.06(-1.08%)
Oct 13, 2023 5.834 5.834 5.608 5.711 17,993 +0.00(+0.00%)
Oct 12, 2023 5.786 5.786 5.711 5.711 1,032 -0.08(-1.42%)
Oct 11, 2023 5.663 5.793 5.656 5.793 9,903 +0.09(+1.56%)
Oct 10, 2023 5.752 5.752 5.670 5.704 7,911 -0.03(-0.54%)
Oct 09, 2023 5.711 5.752 5.670 5.735 26,852 -0.02(-0.30%)
Oct 06, 2023 5.745 5.752 5.718 5.752 10,816 +0.02(+0.36%)
Oct 05, 2023 5.752 5.752 5.732 5.732 882 -0.00(-0.07%)
Oct 04, 2023 5.745 5.752 5.735 5.735 14,765 -0.01(-0.16%)
Oct 03, 2023 5.745 5.752 5.739 5.745 12,135 -0.01(-0.13%)
Oct 02, 2023 5.745 5.821 5.745 5.752 9,556 -0.12(-2.05%)
Sep 29, 2023 5.780 5.903 5.773 5.872 17,549 +0.03(+0.53%)
Sep 28, 2023 5.793 5.917 5.793 5.841 17,787 +0.01(+0.23%)
Sep 27, 2023 5.896 6.014 5.828 5.828 17,749 -0.06(-1.05%)
Sep 26, 2023 5.848 5.889 5.786 5.889 57,535 -0.05(-0.81%)
Sep 25, 2023 5.971 5.937 5.793 5.937 27,212 -0.02(-0.34%)
Sep 22, 2023 6.026 6.026 5.903 5.958 14,918 +0.02(+0.35%)
Sep 21, 2023 5.999 6.026 5.930 5.937 21,834 -0.16(-2.58%)
Sep 20, 2023 6.108 6.197 5.985 6.095 34,895 -0.09(-1.44%)
Sep 19, 2023 6.060 6.184 6.060 6.184 50,984 +0.09(+1.46%)
Sep 18, 2023 6.074 6.101 6.033 6.095 46,983 +0.07(+1.14%)
Sep 15, 2023 5.975 6.047 5.975 6.026 24,115 +0.05(+0.80%)
Sep 14, 2023 5.834 5.978 5.834 5.978 20,861 +0.10(+1.75%)
Sep 13, 2023 5.788 5.882 5.788 5.875 17,713 +0.03(+0.47%)
Sep 12, 2023 5.786 5.848 5.752 5.848 11,057 +0.03(+0.47%)
Sep 11, 2023 5.821 5.821 5.773 5.821 8,348 +0.10(+1.80%)
Sep 08, 2023 5.752 5.793 5.705 5.718 28,369 -0.06(-1.07%)
Sep 07, 2023 5.828 5.828 5.780 5.780 15,806 -0.05(-0.82%)
Sep 06, 2023 5.855 5.855 5.769 5.828 21,568 -0.01(-0.23%)
Sep 05, 2023 5.910 6.012 5.821 5.841 26,971 -0.15(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.