GX MSCI Nigeria ETF (NY: NGE )

8.950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.80 12.86 12.78 12.85 12,591 +0.00(+0.00%)
Oct 30, 2018 12.81 12.91 12.81 12.85 10,112 +0.07(+0.56%)
Oct 29, 2018 12.95 12.96 12.78 12.78 7,192 -0.18(-1.37%)
Oct 26, 2018 12.93 12.96 12.84 12.96 8,152 -0.06(-0.44%)
Oct 25, 2018 12.95 13.05 12.93 13.01 5,993 +0.17(+1.33%)
Oct 24, 2018 12.90 12.96 12.84 12.84 25,435 -0.06(-0.44%)
Oct 23, 2018 12.95 12.95 12.84 12.90 6,155 -0.05(-0.38%)
Oct 22, 2018 12.93 12.95 12.84 12.95 7,898 +0.09(+0.72%)
Oct 19, 2018 12.86 12.86 12.81 12.86 3,654 -0.07(-0.52%)
Oct 18, 2018 12.88 12.92 12.88 12.92 2,493 -0.03(-0.20%)
Oct 17, 2018 13.09 13.09 12.87 12.95 1,828 -0.18(-1.41%)
Oct 16, 2018 12.91 13.15 12.91 13.13 6,641 +0.09(+0.65%)
Oct 15, 2018 13.10 13.10 12.98 13.05 9,173 -0.01(-0.11%)
Oct 12, 2018 12.88 13.16 12.88 13.06 13,634 +0.26(+2.00%)
Oct 11, 2018 12.81 12.88 12.52 12.81 10,644 +0.00(+0.00%)
Oct 10, 2018 13.03 13.03 12.81 12.81 13,918 -0.07(-0.57%)
Oct 09, 2018 12.98 12.98 12.88 12.88 2,615 +0.00(+0.02%)
Oct 08, 2018 12.81 12.88 12.81 12.88 12,085 -0.06(-0.44%)
Oct 05, 2018 12.84 13.01 12.84 12.93 9,136 +0.09(+0.72%)
Oct 04, 2018 12.92 12.92 12.84 12.84 17,855 +0.00(+0.00%)
Oct 03, 2018 12.81 12.99 12.81 12.84 3,705 -0.01(-0.06%)
Oct 02, 2018 12.85 13.02 12.85 12.85 9,011 +0.01(+0.06%)
Oct 01, 2018 12.88 13.00 12.76 12.84 100,355 +0.00(+0.00%)
Sep 28, 2018 12.93 12.93 12.81 12.84 15,883 -0.04(-0.28%)
Sep 27, 2018 13.03 13.03 12.88 12.88 11,364 -0.07(-0.55%)
Sep 26, 2018 12.81 12.96 12.79 12.95 4,436 +0.11(+0.83%)
Sep 25, 2018 12.79 13.03 12.56 12.84 15,740 +0.33(+2.67%)
Sep 24, 2018 12.68 12.71 12.46 12.51 5,898 -0.27(-2.12%)
Sep 21, 2018 12.78 12.78 12.78 12.78 421 +0.33(+2.63%)
Sep 20, 2018 12.77 12.80 12.45 12.45 11,239 +0.00(+0.00%)
Sep 19, 2018 12.44 12.68 12.31 12.45 9,935 +0.00(+0.00%)
Sep 18, 2018 12.33 12.77 12.19 12.45 9,809 +0.26(+2.16%)
Sep 17, 2018 12.19 12.33 12.19 12.19 3,307 +0.00(+0.00%)
Sep 14, 2018 12.19 12.53 12.19 12.19 7,028 +0.31(+2.57%)
Sep 13, 2018 11.85 12.55 11.81 11.88 11,969 -0.09(-0.77%)
Sep 12, 2018 12.30 12.38 11.97 11.97 6,106 -0.55(-4.38%)
Sep 11, 2018 12.59 13.00 12.50 12.52 9,001 -0.18(-1.40%)
Sep 10, 2018 13.02 13.02 12.63 12.70 124,096 -0.27(-2.08%)
Sep 07, 2018 13.11 13.34 12.97 12.97 12,229 -0.06(-0.44%)
Sep 06, 2018 13.17 13.37 13.03 13.03 44,741 -0.15(-1.13%)
Sep 05, 2018 13.21 13.44 13.16 13.18 9,575 -0.04(-0.27%)
Sep 04, 2018 13.37 13.42 13.20 13.21 10,611 -0.21(-1.54%)
Aug 31, 2018 13.42 13.42 13.42 0 -0.33(-2.43%)
Aug 30, 2018 13.68 13.75 13.24 13.75 26,504 +0.02(+0.16%)
Aug 29, 2018 13.68 13.78 13.68 13.73 8,492 +0.05(+0.36%)
Aug 28, 2018 13.49 13.68 13.45 13.68 5,673 +0.06(+0.42%)
Aug 27, 2018 13.52 13.70 13.45 13.62 101,011 +0.18(+1.32%)
Aug 24, 2018 13.37 13.45 13.27 13.45 7,309 +0.07(+0.53%)
Aug 23, 2018 13.25 13.45 13.25 13.37 15,512 -0.07(-0.53%)
Aug 22, 2018 13.45 13.45 13.20 13.45 7,227 +0.00(+0.00%)
Aug 21, 2018 13.66 13.66 13.35 13.45 16,586 -0.09(-0.68%)
Aug 20, 2018 13.70 13.75 13.54 13.54 4,214 -0.16(-1.14%)
Aug 17, 2018 13.78 13.78 13.51 13.69 7,168 -0.01(-0.05%)
Aug 16, 2018 13.80 13.80 13.70 13.70 2,177 +0.00(+0.00%)
Aug 15, 2018 13.76 13.87 13.70 13.70 17,692 -0.06(-0.41%)
Aug 14, 2018 13.87 13.87 13.75 13.76 5,497 -0.05(-0.36%)
Aug 13, 2018 14.09 14.09 13.80 13.81 34,296 -0.31(-2.22%)
Aug 10, 2018 14.22 14.22 13.92 14.12 28,956 -0.19(-1.34%)
Aug 09, 2018 14.42 14.42 14.24 14.31 5,511 +0.03(+0.22%)
Aug 08, 2018 14.22 14.62 14.20 14.28 13,257 -0.05(-0.37%)
Aug 07, 2018 14.22 14.34 14.17 14.34 21,651 -0.12(-0.84%)
Aug 06, 2018 14.30 14.53 14.26 14.46 5,910 +0.14(+0.94%)
Aug 03, 2018 14.22 14.32 14.22 14.32 2,249 +0.00(+0.00%)
Aug 02, 2018 14.24 14.48 14.23 14.32 111,194 -0.08(-0.54%)
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.