Gx MSCI Nigeria ETF (NY: NGE )

7.640 +0.090 (+1.19%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.88 13.95 13.86 13.93 11,611 +0.00(+0.00%)
Oct 30, 2018 13.89 14.00 13.89 13.93 9,325 +0.08(+0.56%)
Oct 29, 2018 14.04 14.06 13.86 13.86 6,632 -0.19(-1.37%)
Oct 26, 2018 14.02 14.05 13.92 14.05 7,518 -0.06(-0.44%)
Oct 25, 2018 14.04 14.15 14.02 14.11 5,527 +0.19(+1.33%)
Oct 24, 2018 13.99 14.06 13.92 13.92 23,455 -0.06(-0.44%)
Oct 23, 2018 14.04 14.04 13.93 13.99 5,676 -0.05(-0.38%)
Oct 22, 2018 14.03 14.04 13.92 14.04 7,283 +0.10(+0.72%)
Oct 19, 2018 13.95 13.95 13.89 13.94 3,370 -0.07(-0.52%)
Oct 18, 2018 13.96 14.01 13.96 14.01 2,299 -0.03(-0.20%)
Oct 17, 2018 14.19 14.19 13.96 14.04 1,686 -0.20(-1.41%)
Oct 16, 2018 13.99 14.26 13.99 14.24 6,124 +0.09(+0.65%)
Oct 15, 2018 14.20 14.20 14.08 14.15 8,459 -0.02(-0.11%)
Oct 12, 2018 13.97 14.27 13.97 14.16 12,573 +0.28(+2.00%)
Oct 11, 2018 13.89 13.96 13.58 13.89 9,816 +0.00(+0.00%)
Oct 10, 2018 14.13 14.13 13.89 13.89 12,835 -0.08(-0.57%)
Oct 09, 2018 14.08 14.08 13.97 13.97 2,412 +0.00(+0.02%)
Oct 08, 2018 13.89 13.96 13.89 13.96 11,145 -0.06(-0.44%)
Oct 05, 2018 13.92 14.11 13.92 14.03 8,425 +0.10(+0.72%)
Oct 04, 2018 14.01 14.01 13.92 13.92 16,466 +0.00(+0.00%)
Oct 03, 2018 13.89 14.09 13.89 13.92 3,416 -0.01(-0.06%)
Oct 02, 2018 13.93 14.12 13.93 13.93 8,310 +0.01(+0.06%)
Oct 01, 2018 13.96 14.10 13.84 13.92 92,546 +0.00(+0.00%)
Sep 28, 2018 14.03 14.03 13.89 13.92 14,647 -0.04(-0.28%)
Sep 27, 2018 14.13 14.13 13.96 13.96 10,480 -0.08(-0.55%)
Sep 26, 2018 13.89 14.05 13.87 14.04 4,090 +0.12(+0.83%)
Sep 25, 2018 13.87 14.13 13.62 13.92 14,515 +0.36(+2.67%)
Sep 24, 2018 13.76 13.78 13.51 13.56 5,439 -0.29(-2.12%)
Sep 21, 2018 13.86 13.86 13.86 13.86 388 +0.35(+2.63%)
Sep 20, 2018 13.85 13.88 13.50 13.50 10,364 +0.00(+0.00%)
Sep 19, 2018 13.48 13.76 13.35 13.50 9,161 +0.00(+0.00%)
Sep 18, 2018 13.37 13.85 13.22 13.50 9,046 +0.29(+2.16%)
Sep 17, 2018 13.22 13.37 13.21 13.21 3,050 +0.00(+0.00%)
Sep 14, 2018 13.21 13.59 13.21 13.21 6,481 +0.33(+2.57%)
Sep 13, 2018 12.84 13.61 12.81 12.88 11,037 -0.10(-0.77%)
Sep 12, 2018 13.34 13.42 12.98 12.98 5,630 -0.59(-4.37%)
Sep 11, 2018 13.65 14.10 13.56 13.58 8,301 -0.19(-1.40%)
Sep 10, 2018 14.12 14.12 13.69 13.77 114,439 -0.29(-2.08%)
Sep 07, 2018 14.22 14.46 14.06 14.06 11,277 -0.06(-0.44%)
Sep 06, 2018 14.28 14.50 14.13 14.13 41,259 -0.16(-1.13%)
Sep 05, 2018 14.33 14.58 14.27 14.29 8,830 -0.04(-0.27%)
Sep 04, 2018 14.50 14.56 14.32 14.33 9,785 -0.22(-1.54%)
Aug 31, 2018 14.55 14.55 14.55 0 -0.36(-2.43%)
Aug 30, 2018 14.84 14.91 14.36 14.91 24,442 +0.02(+0.16%)
Aug 29, 2018 14.84 14.94 14.84 14.89 7,831 +0.05(+0.36%)
Aug 28, 2018 14.63 14.84 14.58 14.84 5,231 +0.06(+0.42%)
Aug 27, 2018 14.66 14.86 14.58 14.77 93,151 +0.19(+1.32%)
Aug 24, 2018 14.50 14.58 14.39 14.58 6,740 +0.08(+0.53%)
Aug 23, 2018 14.36 14.58 14.36 14.50 14,305 -0.08(-0.53%)
Aug 22, 2018 14.58 14.58 14.31 14.58 6,665 +0.00(+0.00%)
Aug 21, 2018 14.81 14.81 14.48 14.58 15,295 -0.10(-0.68%)
Aug 20, 2018 14.86 14.91 14.68 14.68 3,886 -0.17(-1.14%)
Aug 17, 2018 14.94 14.94 14.65 14.85 6,610 -0.01(-0.05%)
Aug 16, 2018 14.97 14.97 14.86 14.86 2,007 +0.00(+0.00%)
Aug 15, 2018 14.92 15.04 14.86 14.86 16,315 -0.06(-0.41%)
Aug 14, 2018 15.04 15.04 14.91 14.92 5,069 -0.05(-0.36%)
Aug 13, 2018 15.27 15.27 14.97 14.97 31,627 -0.34(-2.22%)
Aug 10, 2018 15.42 15.42 15.09 15.31 26,702 -0.21(-1.34%)
Aug 09, 2018 15.64 15.64 15.45 15.52 5,082 +0.03(+0.22%)
Aug 08, 2018 15.42 15.85 15.40 15.49 12,226 -0.06(-0.37%)
Aug 07, 2018 15.42 15.54 15.37 15.54 19,966 -0.13(-0.84%)
Aug 06, 2018 15.51 15.76 15.46 15.68 5,450 +0.15(+0.94%)
Aug 03, 2018 15.42 15.53 15.42 15.53 2,074 +0.00(+0.00%)
Aug 02, 2018 15.44 15.71 15.43 15.53 102,541 -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.