Gx MSCI Nigeria ETF (NY: NGE )

7.670 +0.040 (+0.52%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.61 10.79 10.51 10.68 15,925 -0.02(-0.18%)
Oct 30, 2019 10.72 10.79 10.54 10.70 39,272 -0.07(-0.61%)
Oct 29, 2019 10.75 10.81 10.75 10.77 1,857 +0.01(+0.08%)
Oct 28, 2019 10.79 10.81 10.75 10.76 7,618 -0.03(-0.24%)
Oct 25, 2019 10.76 10.92 10.75 10.78 7,238 +0.02(+0.16%)
Oct 24, 2019 10.78 10.79 10.70 10.77 16,268 -0.03(-0.24%)
Oct 23, 2019 10.81 10.90 10.79 10.79 4,083 -0.04(-0.40%)
Oct 22, 2019 10.81 10.89 10.78 10.84 4,923 -0.06(-0.55%)
Oct 21, 2019 10.80 10.91 10.79 10.90 13,470 +0.09(+0.79%)
Oct 18, 2019 10.72 10.95 10.72 10.81 7,938 +0.03(+0.32%)
Oct 17, 2019 10.77 10.84 10.77 10.78 2,217 +0.01(+0.08%)
Oct 16, 2019 10.86 11.00 10.72 10.77 6,294 -0.12(-1.10%)
Oct 15, 2019 10.88 11.00 10.86 10.89 6,638 -0.02(-0.16%)
Oct 14, 2019 10.87 11.06 10.87 10.90 7,120 -0.03(-0.24%)
Oct 11, 2019 10.84 11.01 10.84 10.93 6,537 +0.01(+0.08%)
Oct 10, 2019 10.89 11.03 10.89 10.92 6,460 +0.00(+0.00%)
Oct 09, 2019 10.83 10.97 10.83 10.92 5,126 +0.11(+1.03%)
Oct 08, 2019 10.68 10.90 10.65 10.81 27,091 +0.09(+0.80%)
Oct 07, 2019 10.88 10.88 10.67 10.72 12,167 -0.15(-1.34%)
Oct 04, 2019 10.82 11.05 10.72 10.87 8,289 +0.01(+0.08%)
Oct 03, 2019 10.96 10.96 10.75 10.86 14,959 -0.02(-0.16%)
Oct 02, 2019 11.19 11.22 10.84 10.88 52,742 -0.47(-4.15%)
Oct 01, 2019 11.31 11.48 11.31 11.35 9,574 -0.08(-0.67%)
Sep 30, 2019 11.17 11.43 11.12 11.43 5,851 +0.29(+2.62%)
Sep 27, 2019 11.20 11.21 11.09 11.14 5,720 +0.02(+0.15%)
Sep 26, 2019 11.21 11.22 11.05 11.12 5,665 -0.04(-0.37%)
Sep 25, 2019 11.11 11.22 11.11 11.16 15,108 +0.01(+0.06%)
Sep 24, 2019 11.38 11.38 11.15 11.15 7,327 -0.23(-2.02%)
Sep 23, 2019 11.37 11.41 11.26 11.38 26,083 -0.00(-0.04%)
Sep 20, 2019 11.51 11.51 11.26 11.39 9,222 -0.04(-0.39%)
Sep 19, 2019 11.62 11.62 11.34 11.43 12,731 -0.19(-1.66%)
Sep 18, 2019 11.67 11.79 11.44 11.62 28,487 +0.09(+0.81%)
Sep 17, 2019 11.53 11.59 11.43 11.53 15,594 +0.00(+0.01%)
Sep 16, 2019 11.56 11.84 11.52 11.53 44,095 +0.09(+0.82%)
Sep 13, 2019 11.22 11.53 11.22 11.44 49,150 +0.23(+2.06%)
Sep 12, 2019 10.92 11.30 10.92 11.20 26,814 +0.24(+2.19%)
Sep 11, 2019 11.04 11.09 10.88 10.96 4,187 +0.03(+0.31%)
Sep 10, 2019 11.04 11.10 10.93 10.93 8,557 +0.05(+0.47%)
Sep 09, 2019 10.88 11.10 10.88 10.88 22,452 -0.06(-0.55%)
Sep 06, 2019 10.95 11.03 10.93 10.94 4,553 -0.03(-0.23%)
Sep 05, 2019 11.02 11.04 10.96 10.96 19,028 -0.06(-0.54%)
Sep 04, 2019 11.08 11.10 11.02 11.02 5,067 +0.00(+0.00%)
Sep 03, 2019 11.10 11.10 10.98 11.02 7,411 -0.02(-0.15%)
Aug 30, 2019 11.01 11.10 11.01 11.04 10,857 +0.04(+0.35%)
Aug 29, 2019 10.92 11.05 10.92 11.00 3,305 -0.05(-0.43%)
Aug 28, 2019 10.90 11.05 10.79 11.05 15,416 +0.16(+1.48%)
Aug 27, 2019 11.01 11.01 10.79 10.89 13,170 -0.16(-1.46%)
Aug 26, 2019 11.03 11.13 11.00 11.05 17,151 -0.01(-0.08%)
Aug 23, 2019 10.82 11.09 10.80 11.06 37,358 -0.09(-0.85%)
Aug 22, 2019 11.22 11.27 11.13 11.15 19,170 +0.01(+0.12%)
Aug 21, 2019 10.94 11.36 10.94 11.14 33,711 +0.30(+2.73%)
Aug 20, 2019 10.67 10.94 10.63 10.84 19,735 +0.21(+1.98%)
Aug 19, 2019 10.65 10.69 10.62 10.63 48,435 -0.01(-0.14%)
Aug 16, 2019 10.58 10.65 10.57 10.65 27,785 +0.03(+0.24%)
Aug 15, 2019 10.78 10.78 10.59 10.62 58,577 -0.21(-1.98%)
Aug 14, 2019 10.94 11.06 10.82 10.84 9,005 -0.19(-1.75%)
Aug 13, 2019 11.13 11.14 10.98 11.03 48,237 -0.01(-0.12%)
Aug 12, 2019 11.14 11.39 11.04 11.04 16,579 -0.10(-0.92%)
Aug 09, 2019 11.24 11.39 11.14 11.14 24,283 -0.20(-1.77%)
Aug 08, 2019 11.56 11.79 11.26 11.35 25,395 -0.00(-0.04%)
Aug 07, 2019 11.24 11.35 11.20 11.35 15,045 +0.01(+0.13%)
Aug 06, 2019 11.23 11.44 11.20 11.34 18,141 -0.06(-0.50%)
Aug 05, 2019 11.41 11.50 11.32 11.39 13,826 -0.07(-0.60%)
Aug 02, 2019 11.24 11.65 11.24 11.46 13,542 +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.