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 )

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 (%)
Oct 31, 2019 6.141 6.245 6.082 6.181 27,520 -0.01(-0.18%)
Oct 30, 2019 6.201 6.245 6.097 6.192 67,865 -0.04(-0.61%)
Oct 29, 2019 6.221 6.254 6.221 6.231 3,209 +0.00(+0.08%)
Oct 28, 2019 6.245 6.255 6.221 6.226 13,165 -0.01(-0.24%)
Oct 25, 2019 6.226 6.320 6.221 6.240 12,508 +0.01(+0.16%)
Oct 24, 2019 6.236 6.245 6.191 6.231 28,113 -0.01(-0.24%)
Oct 23, 2019 6.255 6.308 6.245 6.245 7,057 -0.02(-0.40%)
Oct 22, 2019 6.255 6.300 6.237 6.270 8,507 -0.03(-0.55%)
Oct 21, 2019 6.250 6.314 6.245 6.305 23,277 +0.05(+0.79%)
Oct 18, 2019 6.201 6.335 6.201 6.255 13,718 +0.02(+0.32%)
Oct 17, 2019 6.231 6.273 6.231 6.236 3,831 +0.00(+0.08%)
Oct 16, 2019 6.285 6.364 6.206 6.231 10,878 -0.07(-1.10%)
Oct 15, 2019 6.295 6.364 6.286 6.300 11,471 -0.01(-0.16%)
Oct 14, 2019 6.290 6.402 6.290 6.310 12,304 -0.01(-0.24%)
Oct 11, 2019 6.270 6.369 6.270 6.325 11,297 +0.00(+0.08%)
Oct 10, 2019 6.300 6.384 6.300 6.320 11,164 +0.00(+0.00%)
Oct 09, 2019 6.265 6.346 6.265 6.320 8,858 +0.06(+1.03%)
Oct 08, 2019 6.181 6.305 6.161 6.255 46,815 +0.05(+0.80%)
Oct 07, 2019 6.295 6.295 6.176 6.206 21,026 -0.08(-1.34%)
Oct 04, 2019 6.260 6.397 6.203 6.290 14,324 +0.00(+0.08%)
Oct 03, 2019 6.340 6.340 6.221 6.285 25,851 -0.01(-0.16%)
Oct 02, 2019 6.473 6.493 6.270 6.295 91,143 -0.27(-4.15%)
Oct 01, 2019 6.543 6.642 6.543 6.568 16,545 -0.04(-0.67%)
Sep 30, 2019 6.465 6.612 6.432 6.612 10,111 +0.17(+2.62%)
Sep 27, 2019 6.483 6.488 6.419 6.444 9,885 +0.01(+0.15%)
Sep 26, 2019 6.488 6.493 6.395 6.434 9,790 -0.02(-0.37%)
Sep 25, 2019 6.429 6.493 6.429 6.458 26,108 +0.00(+0.06%)
Sep 24, 2019 6.583 6.583 6.454 6.454 12,661 -0.13(-2.02%)
Sep 23, 2019 6.578 6.605 6.517 6.587 45,074 -0.00(-0.04%)
Sep 20, 2019 6.662 6.662 6.513 6.589 15,937 -0.03(-0.39%)
Sep 19, 2019 6.726 6.726 6.563 6.615 22,000 -0.11(-1.66%)
Sep 18, 2019 6.756 6.820 6.618 6.726 49,228 +0.05(+0.81%)
Sep 17, 2019 6.672 6.706 6.612 6.673 26,949 +0.00(+0.01%)
Sep 16, 2019 6.692 6.853 6.667 6.672 76,199 +0.05(+0.82%)
Sep 13, 2019 6.493 6.674 6.493 6.617 84,935 +0.13(+2.06%)
Sep 12, 2019 6.320 6.542 6.320 6.483 46,337 +0.14(+2.19%)
Sep 11, 2019 6.389 6.419 6.295 6.345 7,236 +0.02(+0.31%)
Sep 10, 2019 6.389 6.424 6.325 6.325 14,788 +0.03(+0.47%)
Sep 09, 2019 6.295 6.424 6.295 6.295 38,799 -0.03(-0.55%)
Sep 06, 2019 6.335 6.384 6.325 6.330 7,868 -0.01(-0.23%)
Sep 05, 2019 6.379 6.389 6.345 6.345 32,882 -0.03(-0.54%)
Sep 04, 2019 6.409 6.424 6.379 6.379 8,757 +0.00(+0.00%)
Sep 03, 2019 6.424 6.424 6.351 6.379 12,806 -0.01(-0.16%)
Aug 30, 2019 6.371 6.424 6.371 6.389 18,762 +0.02(+0.35%)
Aug 29, 2019 6.320 6.394 6.320 6.367 5,711 -0.03(-0.43%)
Aug 28, 2019 6.310 6.394 6.245 6.394 26,640 +0.09(+1.48%)
Aug 27, 2019 6.369 6.369 6.245 6.301 22,759 -0.09(-1.46%)
Aug 26, 2019 6.384 6.439 6.367 6.394 29,638 -0.00(-0.08%)
Aug 23, 2019 6.260 6.419 6.250 6.399 64,558 -0.05(-0.84%)
Aug 22, 2019 6.493 6.523 6.443 6.454 33,128 +0.01(+0.12%)
Aug 21, 2019 6.330 6.573 6.330 6.446 58,256 +0.17(+2.73%)
Aug 20, 2019 6.176 6.330 6.151 6.275 34,105 +0.12(+1.98%)
Aug 19, 2019 6.161 6.186 6.146 6.153 83,700 -0.01(-0.14%)
Aug 16, 2019 6.122 6.161 6.117 6.161 48,015 +0.01(+0.24%)
Aug 15, 2019 6.240 6.240 6.128 6.146 101,226 -0.12(-1.98%)
Aug 14, 2019 6.330 6.402 6.260 6.270 15,562 -0.11(-1.75%)
Aug 13, 2019 6.439 6.444 6.355 6.382 83,357 -0.01(-0.12%)
Aug 12, 2019 6.444 6.592 6.389 6.389 28,650 -0.06(-0.92%)
Aug 09, 2019 6.503 6.590 6.444 6.449 41,963 -0.12(-1.77%)
Aug 08, 2019 6.692 6.824 6.518 6.565 43,885 -0.00(-0.04%)
Aug 07, 2019 6.503 6.568 6.478 6.568 25,999 +0.01(+0.13%)
Aug 06, 2019 6.498 6.618 6.483 6.559 31,349 -0.03(-0.50%)
Aug 05, 2019 6.602 6.657 6.553 6.592 23,892 -0.04(-0.60%)
Aug 02, 2019 6.503 6.740 6.503 6.632 23,402 +0.00(+0.00%)
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.