Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
Mar 01, 2022 5.399 5.445 5.330 5.341 22,350 -0.06(-1.07%)
Feb 28, 2022 5.330 5.416 5.330 5.399 12,507 -0.03(-0.48%)
Feb 25, 2022 5.590 5.613 5.330 5.425 53,385 -0.14(-2.55%)
Feb 24, 2022 5.422 5.584 5.393 5.567 28,924 +0.02(+0.31%)
Feb 23, 2022 5.550 5.550 5.463 5.550 8,837 +0.10(+1.80%)
Feb 22, 2022 5.544 5.555 5.301 5.451 56,126 -0.10(-1.72%)
Feb 18, 2022 5.547 0 -0.04(-0.67%)
Feb 17, 2022 5.642 5.665 5.567 5.584 7,638 +0.03(+0.63%)
Feb 16, 2022 5.648 5.712 5.532 5.550 12,290 -0.00(-0.03%)
Feb 15, 2022 5.625 5.827 5.497 5.551 36,251 -0.02(-0.39%)
Feb 14, 2022 5.758 5.845 5.393 5.573 32,634 -0.05(-0.93%)
Feb 11, 2022 5.648 5.671 5.393 5.625 21,397 -0.12(-2.02%)
Feb 10, 2022 5.642 5.740 5.497 5.740 19,212 +0.09(+1.54%)
Feb 09, 2022 5.787 5.787 5.654 5.654 7,862 -0.13(-2.17%)
Feb 08, 2022 5.816 5.834 5.769 5.779 7,439 -0.06(-1.02%)
Feb 07, 2022 5.885 5.885 5.683 5.839 12,385 +0.07(+1.16%)
Feb 04, 2022 5.787 5.845 5.700 5.772 11,878 -0.04(-0.75%)
Feb 03, 2022 5.573 6.070 5.816 30,899 +0.20(+3.50%)
Feb 02, 2022 5.723 5.787 5.602 5.619 40,112 -0.10(-1.82%)
Feb 01, 2022 5.654 5.729 5.584 5.723 9,457 +0.08(+1.44%)
Jan 31, 2022 5.590 5.642 5.642 21,761 +0.05(+0.93%)
Jan 28, 2022 5.515 5.636 5.515 5.590 3,267 -0.03(-0.52%)
Jan 27, 2022 5.723 5.746 5.457 5.619 21,958 +0.01(+0.16%)
Jan 26, 2022 5.515 5.729 5.399 5.610 3,815 +0.07(+1.31%)
Jan 25, 2022 5.399 5.578 5.382 5.538 15,621 +0.06(+1.06%)
Jan 24, 2022 5.671 5.700 5.330 5.480 72,596 -0.16(-2.87%)
Jan 21, 2022 5.677 5.793 5.486 5.642 32,944 -0.11(-1.91%)
Jan 20, 2022 5.648 5.793 5.463 5.752 43,148 +0.03(+0.61%)
Jan 19, 2022 5.636 5.931 5.503 5.717 55,412 +0.08(+1.44%)
Jan 18, 2022 5.602 5.972 5.602 5.636 18,550 +0.03(+0.62%)
Jan 14, 2022 5.602 0 -0.06(-0.98%)
Jan 13, 2022 5.555 5.746 5.555 5.657 12,326 -0.03(-0.55%)
Jan 12, 2022 5.729 5.729 5.584 5.688 33,410 +0.07(+1.32%)
Jan 11, 2022 5.648 5.648 5.445 5.614 19,840 -0.04(-0.63%)
Jan 10, 2022 5.607 5.793 5.428 5.650 69,242 +0.03(+0.55%)
Jan 07, 2022 5.856 5.902 5.607 5.619 93,139 +0.01(+0.21%)
Jan 06, 2022 5.469 5.626 5.469 5.607 42,590 +0.06(+1.04%)
Jan 05, 2022 5.509 5.659 5.497 5.550 22,356 +0.06(+1.16%)
Jan 04, 2022 5.619 5.654 5.440 5.486 14,794 +0.05(+0.95%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.