Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jun 30, 2020 4.658 4.658 4.563 4.648 21,661 -0.01(-0.21%)
Jun 29, 2020 4.563 4.658 4.563 4.658 16,564 +0.00(+0.10%)
Jun 26, 2020 4.678 4.693 4.588 4.654 31,479 -0.02(-0.52%)
Jun 25, 2020 4.578 4.683 4.563 4.678 28,901 +0.05(+1.08%)
Jun 24, 2020 4.663 4.688 4.563 4.628 27,022 -0.09(-2.01%)
Jun 23, 2020 4.748 4.748 4.618 4.723 21,594 -0.02(-0.53%)
Jun 22, 2020 4.678 4.748 4.678 4.748 20,395 +0.01(+0.25%)
Jun 19, 2020 4.833 4.833 4.736 4.736 22,056 -0.04(-0.87%)
Jun 18, 2020 4.830 4.830 4.738 4.778 27,395 -0.09(-1.75%)
Jun 17, 2020 4.858 4.942 4.858 4.863 19,000 -0.03(-0.60%)
Jun 16, 2020 4.743 4.972 4.743 4.893 42,973 +0.05(+1.03%)
Jun 15, 2020 4.688 4.848 4.623 4.843 16,155 +0.06(+1.36%)
Jun 12, 2020 4.828 4.912 4.623 4.778 25,665 +0.08(+1.81%)
Jun 11, 2020 4.898 4.987 4.613 4.693 99,294 -0.33(-6.61%)
Jun 10, 2020 5.037 5.161 4.888 5.025 38,078 +0.04(+0.76%)
Jun 09, 2020 5.037 5.037 4.962 4.987 7,148 -0.04(-0.89%)
Jun 08, 2020 5.017 5.068 4.803 5.032 79,103 -0.07(-1.46%)
Jun 05, 2020 5.077 5.247 5.039 5.107 104,866 +0.01(+0.20%)
Jun 04, 2020 5.132 5.277 5.017 5.097 26,908 +0.03(+0.66%)
Jun 03, 2020 5.012 5.187 5.012 5.064 42,303 +0.07(+1.33%)
Jun 02, 2020 4.987 5.182 4.922 4.997 96,368 -0.09(-1.76%)
Jun 01, 2020 5.087 5.212 5.087 5.087 18,104 +0.10(+2.00%)
May 29, 2020 4.982 5.047 4.838 4.987 19,449 -0.08(-1.57%)
May 28, 2020 5.287 5.311 5.063 5.067 37,455 -0.10(-1.86%)
May 27, 2020 5.037 5.167 5.027 5.163 22,821 +0.17(+3.32%)
May 26, 2020 4.803 5.032 4.698 4.997 61,388 +0.20(+4.21%)
May 22, 2020 4.828 4.987 4.743 4.795 39,500 +0.01(+0.16%)
May 21, 2020 4.608 4.927 4.586 4.788 39,590 +0.16(+3.35%)
May 20, 2020 4.469 4.778 4.466 4.632 22,290 +0.16(+3.49%)
May 19, 2020 4.414 4.538 4.391 4.476 74,677 +0.07(+1.53%)
May 18, 2020 4.369 4.414 4.339 4.409 60,289 +0.11(+2.67%)
May 15, 2020 4.307 4.324 4.244 4.294 17,243 -0.01(-0.23%)
May 14, 2020 4.364 4.414 4.241 4.304 49,451 +0.04(+1.05%)
May 13, 2020 4.374 4.414 4.239 4.259 28,063 +0.01(+0.23%)
May 12, 2020 4.464 4.486 4.249 4.249 18,531 -0.19(-4.32%)
May 11, 2020 4.464 4.499 4.389 4.441 15,250 +0.11(+2.47%)
May 08, 2020 4.289 4.444 4.269 4.334 28,672 +0.09(+2.24%)
May 07, 2020 4.351 4.464 4.239 4.239 104,339 -0.04(-1.05%)
May 06, 2020 4.349 4.414 4.269 4.284 29,823 -0.11(-2.61%)
May 05, 2020 4.290 4.399 4.290 4.399 19,591 +0.14(+3.39%)
May 04, 2020 4.314 4.389 4.239 4.254 60,736 -0.04(-0.98%)
May 01, 2020 4.239 4.426 4.239 4.296 12,431 -0.05(-1.21%)
Apr 30, 2020 4.613 4.613 4.278 4.349 106,947 -0.17(-3.86%)
Apr 29, 2020 4.409 4.577 4.409 4.523 58,987 +0.10(+2.25%)
Apr 28, 2020 4.359 4.718 4.339 4.424 26,312 -0.03(-0.67%)
Apr 27, 2020 4.543 4.543 4.434 4.454 188,619 -0.03(-0.67%)
Apr 24, 2020 4.598 4.738 4.484 4.484 91,432 -0.12(-2.59%)
Apr 23, 2020 4.523 4.693 4.484 4.603 41,856 -0.02(-0.33%)
Apr 22, 2020 4.603 4.663 4.543 4.618 73,250 -0.01(-0.32%)
Apr 21, 2020 4.638 4.648 4.563 4.633 39,195 -0.05(-1.06%)
Apr 20, 2020 4.813 4.838 4.623 4.683 61,981 -0.19(-3.99%)
Apr 17, 2020 5.037 5.107 4.832 4.878 39,901 +0.08(+1.66%)
Apr 16, 2020 4.643 4.883 4.643 4.798 19,086 -0.01(-0.31%)
Apr 15, 2020 4.708 4.937 4.708 4.813 21,031 +0.07(+1.58%)
Apr 14, 2020 4.723 4.763 4.588 4.738 33,455 +0.12(+2.59%)
Apr 13, 2020 4.588 4.688 4.533 4.618 104,124 +0.12(+2.74%)
Apr 09, 2020 4.753 4.753 4.494 4.495 30,276 +0.04(+0.93%)
Apr 08, 2020 4.259 4.459 4.199 4.454 22,382 +0.37(+9.04%)
Apr 07, 2020 4.194 4.509 4.085 4.085 54,225 -0.15(-3.53%)
Apr 06, 2020 4.318 4.318 4.095 4.234 36,031 +0.17(+4.30%)
Apr 03, 2020 4.115 4.115 4.025 4.060 23,259 +0.03(+0.87%)
Apr 02, 2020 3.920 4.120 3.920 4.025 55,882 +0.09(+2.41%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.