GX MSCI Nigeria ETF (NY: NGE )

8.905 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.81 11.11 10.70 10.70 14,338 -0.15(-1.41%)
Jan 28, 2021 10.87 10.98 10.62 10.86 26,847 +0.22(+2.08%)
Jan 27, 2021 10.92 11.04 10.64 10.64 25,617 -0.30(-2.72%)
Jan 26, 2021 10.79 11.04 10.79 10.93 15,765 +0.09(+0.78%)
Jan 25, 2021 10.83 10.92 10.80 10.85 15,136 +0.05(+0.47%)
Jan 22, 2021 10.72 10.93 10.72 10.80 19,275 +0.09(+0.79%)
Jan 21, 2021 11.17 11.41 10.52 10.71 113,888 -0.75(-6.53%)
Jan 20, 2021 11.25 11.66 11.23 11.46 50,160 +0.32(+2.90%)
Jan 19, 2021 10.76 11.15 10.70 11.14 51,277 +0.46(+4.30%)
Jan 15, 2021 10.67 10.72 10.59 10.68 21,625 +0.12(+1.13%)
Jan 14, 2021 10.47 10.59 10.40 10.56 12,713 +0.18(+1.72%)
Jan 13, 2021 10.33 10.44 10.32 10.38 16,642 +0.06(+0.58%)
Jan 12, 2021 10.31 10.38 10.28 10.32 31,728 +0.07(+0.66%)
Jan 11, 2021 10.13 10.31 10.13 10.25 31,349 +0.14(+1.43%)
Jan 08, 2021 10.12 10.31 9.997 10.11 57,708 +0.14(+1.45%)
Jan 07, 2021 9.895 10.10 9.895 9.963 11,685 +0.04(+0.43%)
Jan 06, 2021 9.827 10.09 9.785 9.921 25,871 +0.27(+2.82%)
Jan 05, 2021 9.861 10.07 9.648 9.648 29,761 -0.21(-2.16%)
Jan 04, 2021 9.717 9.861 9.657 9.861 20,619 +0.20(+2.03%)
Dec 31, 2020 9.665 9.665 9.665 39,107 -0.08(-0.80%)
Dec 30, 2020 9.189 9.819 9.189 9.742 39,107 +0.48(+5.22%)
Dec 29, 2020 9.394 9.394 9.156 9.259 14,779 +0.01(+0.09%)
Dec 28, 2020 9.291 9.315 9.140 9.251 24,084 -0.04(-0.47%)
Dec 24, 2020 9.426 9.426 9.291 9.295 12,959 -0.10(-1.10%)
Dec 23, 2020 9.378 9.458 9.331 9.398 15,989 +0.04(+0.47%)
Dec 22, 2020 9.267 9.482 9.172 9.355 17,089 +0.13(+1.38%)
Dec 21, 2020 9.259 9.299 9.156 9.227 17,690 -0.01(-0.09%)
Dec 18, 2020 9.394 9.434 9.164 9.235 22,522 -0.08(-0.85%)
Dec 17, 2020 9.259 9.490 9.259 9.315 57,125 +0.16(+1.74%)
Dec 16, 2020 9.013 9.481 9.013 9.156 37,635 +0.19(+2.13%)
Dec 15, 2020 8.981 9.100 8.933 8.965 27,766 -0.06(-0.62%)
Dec 14, 2020 9.021 9.108 8.822 9.021 26,845 +0.00(+0.00%)
Dec 11, 2020 8.989 9.138 8.854 9.021 43,534 +0.02(+0.18%)
Dec 10, 2020 9.013 9.207 8.941 9.005 32,360 -0.18(-1.99%)
Dec 09, 2020 9.299 9.370 9.092 9.188 15,101 +0.05(+0.52%)
Dec 08, 2020 9.140 9.258 9.132 9.140 16,624 -0.08(-0.90%)
Dec 07, 2020 9.291 9.339 9.021 9.223 29,653 +0.12(+1.27%)
Dec 04, 2020 9.291 9.291 9.060 9.108 20,131 +0.17(+1.87%)
Dec 03, 2020 9.156 9.219 8.941 8.941 20,721 -0.22(-2.40%)
Dec 02, 2020 9.021 9.291 9.021 9.161 38,397 +0.14(+1.56%)
Dec 01, 2020 8.941 9.180 8.894 9.021 30,747 +0.09(+0.98%)
Nov 30, 2020 9.164 9.262 8.846 8.933 15,545 -0.17(-1.83%)
Nov 27, 2020 8.933 9.355 8.933 9.100 40,137 +0.16(+1.78%)
Nov 25, 2020 8.703 9.124 8.675 8.941 22,270 +0.28(+3.21%)
Nov 24, 2020 8.862 8.890 8.544 8.663 24,669 +0.00(+0.00%)
Nov 23, 2020 8.774 8.981 8.544 8.663 47,946 -0.24(-2.68%)
Nov 20, 2020 8.854 8.901 8.750 8.901 40,766 +0.00(+0.00%)
Nov 19, 2020 9.013 9.251 8.842 8.901 15,540 +0.07(+0.81%)
Nov 18, 2020 9.204 9.406 8.830 8.830 27,210 -0.32(-3.48%)
Nov 17, 2020 9.466 9.482 9.148 9.148 28,545 -0.29(-3.11%)
Nov 16, 2020 9.800 10.01 9.243 9.442 24,752 -0.33(-3.41%)
Nov 13, 2020 10.13 10.17 9.633 9.776 36,236 -0.40(-3.91%)
Nov 12, 2020 10.39 10.39 10.01 10.17 77,113 +0.35(+3.56%)
Nov 11, 2020 9.935 10.05 9.641 9.823 44,605 +0.18(+1.84%)
Nov 10, 2020 9.720 9.851 9.418 9.646 34,626 +0.24(+2.51%)
Nov 09, 2020 9.458 9.537 9.378 9.410 56,402 +0.25(+2.69%)
Nov 06, 2020 9.275 9.283 8.993 9.164 20,005 +0.10(+1.12%)
Nov 05, 2020 9.021 9.259 8.981 9.062 23,025 +0.04(+0.45%)
Nov 04, 2020 8.949 9.100 8.901 9.022 11,235 +0.04(+0.46%)
Nov 03, 2020 8.925 9.076 8.846 8.981 11,467 +0.03(+0.31%)
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.