Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 31, 2019 7.359 7.485 7.307 7.320 29,697 -0.09(-1.15%)
May 30, 2019 7.387 7.449 7.355 7.405 5,404 -0.09(-1.21%)
May 29, 2019 7.302 7.501 7.302 7.496 12,877 +0.16(+2.12%)
May 28, 2019 7.378 7.519 7.284 7.340 54,294 +0.15(+2.10%)
May 24, 2019 7.288 7.288 7.189 7.189 2,545 -0.02(-0.26%)
May 23, 2019 7.312 7.326 7.189 7.208 30,494 -0.08(-1.04%)
May 22, 2019 7.368 7.378 7.284 7.284 32,357 -0.20(-2.71%)
May 21, 2019 7.331 7.549 7.331 7.486 30,619 +0.19(+2.65%)
May 20, 2019 7.312 7.341 7.284 7.293 13,210 -0.03(-0.45%)
May 17, 2019 7.340 7.359 7.326 7.326 38,818 +0.00(+0.00%)
May 16, 2019 7.401 7.408 7.321 7.326 18,433 -0.15(-1.96%)
May 15, 2019 7.406 7.571 7.406 7.472 25,142 -0.03(-0.35%)
May 14, 2019 7.482 7.590 7.414 7.498 12,536 +0.00(+0.03%)
May 13, 2019 7.519 7.591 7.411 7.496 10,576 -0.10(-1.29%)
May 10, 2019 7.558 7.614 7.496 7.593 11,454 +0.03(+0.39%)
May 09, 2019 7.595 7.618 7.524 7.564 72,999 +0.03(+0.34%)
May 08, 2019 7.628 7.628 7.533 7.538 8,864 +0.03(+0.38%)
May 07, 2019 7.585 7.609 7.510 7.510 12,088 -0.09(-1.24%)
May 06, 2019 7.538 7.647 7.477 7.604 24,200 +0.06(+0.81%)
May 03, 2019 7.585 7.776 7.543 7.543 62,151 -0.01(-0.19%)
May 02, 2019 7.618 7.652 7.543 7.557 46,634 -0.08(-1.11%)
May 01, 2019 7.623 7.661 7.614 7.642 21,600 -0.02(-0.25%)
Apr 30, 2019 7.609 7.753 7.609 7.661 43,752 -0.12(-1.49%)
Apr 29, 2019 7.845 7.869 7.731 7.776 35,326 -0.09(-1.17%)
Apr 26, 2019 7.826 7.896 7.826 7.868 13,151 +0.00(+0.03%)
Apr 25, 2019 7.929 7.929 7.866 7.866 19,517 -0.08(-1.01%)
Apr 24, 2019 7.896 7.958 7.878 7.946 11,463 +0.07(+0.87%)
Apr 23, 2019 8.024 8.061 7.878 7.878 209,031 -0.07(-0.83%)
Apr 22, 2019 8.014 8.014 7.876 7.944 6,573 +0.07(+0.90%)
Apr 18, 2019 7.939 7.999 7.868 7.873 32,666 -0.07(-0.83%)
Apr 17, 2019 7.920 7.967 7.920 7.939 21,867 +0.06(+0.75%)
Apr 16, 2019 7.750 7.880 7.750 7.880 24,158 +0.13(+1.67%)
Apr 15, 2019 7.717 7.787 7.716 7.750 58,872 +0.02(+0.29%)
Apr 12, 2019 7.728 7.771 7.722 7.728 10,606 +0.02(+0.23%)
Apr 11, 2019 7.736 7.736 7.684 7.710 10,041 -0.03(-0.34%)
Apr 10, 2019 7.595 7.755 7.595 7.736 20,215 +0.12(+1.55%)
Apr 09, 2019 7.571 7.632 7.566 7.618 23,558 +0.02(+0.30%)
Apr 08, 2019 7.632 7.632 7.567 7.595 21,307 -0.04(-0.49%)
Apr 05, 2019 7.647 7.668 7.623 7.632 28,212 -0.03(-0.43%)
Apr 04, 2019 7.661 7.698 7.661 7.665 12,226 -0.02(-0.31%)
Apr 03, 2019 7.722 7.875 7.665 7.689 40,570 -0.21(-2.63%)
Apr 02, 2019 7.835 7.919 7.835 7.896 19,317 -0.06(-0.71%)
Apr 01, 2019 7.925 8.054 7.925 7.953 29,113 -0.01(-0.10%)
Mar 29, 2019 8.014 8.017 7.946 7.961 17,393 -0.08(-0.96%)
Mar 28, 2019 8.014 8.038 8.014 8.038 18,308 -0.01(-0.18%)
Mar 27, 2019 8.024 8.061 8.014 8.052 14,466 -0.05(-0.64%)
Mar 26, 2019 8.104 8.104 8.043 8.104 16,534 +0.00(+0.00%)
Mar 25, 2019 8.132 8.132 8.066 8.104 11,191 -0.06(-0.73%)
Mar 22, 2019 8.193 8.193 8.163 8.163 848 -0.03(-0.37%)
Mar 21, 2019 8.175 8.193 8.125 8.193 34,488 +0.00(+0.00%)
Mar 20, 2019 8.175 8.193 8.175 8.193 2,587 +0.02(+0.20%)
Mar 19, 2019 8.184 8.222 8.133 8.177 5,436 -0.01(-0.09%)
Mar 18, 2019 8.250 8.250 8.021 8.184 40,561 +0.05(+0.61%)
Mar 15, 2019 8.259 8.273 8.090 8.134 37,757 +0.00(+0.03%)
Mar 14, 2019 8.250 8.250 8.132 8.132 14,871 -0.12(-1.46%)
Mar 13, 2019 8.245 8.254 8.212 8.253 16,551 +0.03(+0.35%)
Mar 12, 2019 8.316 8.316 8.212 8.224 21,982 -0.09(-1.11%)
Mar 11, 2019 8.325 8.472 8.288 8.316 15,839 +0.05(+0.66%)
Mar 08, 2019 8.248 8.434 8.248 8.262 14,000 -0.04(-0.43%)
Mar 07, 2019 8.336 8.358 8.137 8.297 30,598 -0.07(-0.79%)
Mar 06, 2019 8.439 8.439 8.363 8.363 4,263 -0.07(-0.78%)
Mar 05, 2019 8.311 8.519 8.264 8.429 66,871 +0.18(+2.17%)
Mar 04, 2019 8.198 8.523 8.132 8.250 46,596 +0.06(+0.75%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.