Gx MSCI Nigeria ETF (NY: NGE )

7.870 +0.020 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.33 10.64 10.33 10.54 24,202 +0.13(+1.24%)
Oct 28, 2021 10.15 10.51 10.04 10.41 25,883 +0.19(+1.90%)
Oct 27, 2021 10.18 10.32 10.18 10.21 4,637 -0.04(-0.36%)
Oct 26, 2021 10.06 10.25 10.25 24,982 +0.04(+0.36%)
Oct 25, 2021 10.36 10.42 10.17 10.21 11,340 -0.15(-1.42%)
Oct 22, 2021 10.29 10.38 10.24 10.36 11,615 +0.12(+1.17%)
Oct 21, 2021 10.28 10.59 10.09 10.24 60,461 -0.04(-0.36%)
Oct 20, 2021 10.25 10.42 10.25 10.28 24,377 +0.22(+2.20%)
Oct 19, 2021 10.14 10.14 9.872 10.06 26,812 -0.05(-0.46%)
Oct 18, 2021 9.872 10.14 9.872 10.10 32,692 +0.30(+3.01%)
Oct 15, 2021 9.836 9.836 9.688 9.808 8,164 +0.00(+0.00%)
Oct 14, 2021 9.780 9.835 9.688 9.808 9,936 +0.13(+1.33%)
Oct 13, 2021 9.577 9.688 9.457 9.678 8,568 +0.10(+1.06%)
Oct 12, 2021 9.466 9.706 9.466 9.577 31,806 +0.14(+1.47%)
Oct 11, 2021 9.632 9.632 9.374 9.438 13,621 -0.14(-1.45%)
Oct 08, 2021 9.577 9.577 9.540 9.577 6,364 +0.00(+0.00%)
Oct 07, 2021 9.632 9.632 9.475 9.577 12,025 -0.06(-0.57%)
Oct 06, 2021 9.706 9.706 9.600 9.632 8,298 -0.01(-0.10%)
Oct 05, 2021 9.577 9.771 9.577 9.641 11,953 +0.06(+0.64%)
Oct 04, 2021 9.485 9.688 9.485 9.580 8,294 -0.04(-0.46%)
Oct 01, 2021 9.688 9.688 9.625 9.625 2,186 +0.01(+0.07%)
Sep 30, 2021 9.614 9.678 9.595 9.618 18,827 +0.05(+0.53%)
Sep 29, 2021 9.402 9.678 9.402 9.568 17,683 +0.11(+1.15%)
Sep 28, 2021 9.457 9.503 9.346 9.459 8,255 -0.09(-0.94%)
Sep 27, 2021 9.771 9.771 9.466 9.549 6,563 +0.00(+0.00%)
Sep 24, 2021 9.226 9.761 9.226 9.549 8,834 +0.23(+2.48%)
Sep 23, 2021 9.319 9.429 9.291 9.319 34,164 -0.20(-2.13%)
Sep 22, 2021 9.438 9.595 9.438 9.522 7,878 +0.07(+0.78%)
Sep 21, 2021 9.254 9.558 9.254 9.448 8,725 +0.13(+1.34%)
Sep 20, 2021 9.236 9.392 9.079 9.322 37,320 -0.12(-1.23%)
Sep 17, 2021 9.752 9.752 9.245 9.438 16,082 -0.23(-2.39%)
Sep 16, 2021 9.678 9.872 9.522 9.669 12,888 +0.08(+0.87%)
Sep 15, 2021 9.522 9.835 9.355 9.586 39,460 +0.02(+0.19%)
Sep 14, 2021 9.817 9.964 9.512 9.568 13,044 -0.17(-1.71%)
Sep 13, 2021 9.558 9.734 9.549 9.734 10,130 +0.17(+1.79%)
Sep 10, 2021 9.577 9.660 9.503 9.563 24,810 -0.07(-0.77%)
Sep 09, 2021 9.992 10.07 9.568 9.637 165,448 -0.37(-3.74%)
Sep 08, 2021 10.07 10.12 9.927 10.01 7,967 -0.14(-1.35%)
Sep 07, 2021 10.20 10.37 10.15 10.15 2,849 -0.07(-0.68%)
Sep 03, 2021 10.36 10.36 10.05 10.22 6,009 -0.03(-0.32%)
Sep 02, 2021 10.27 10.31 9.743 10.25 34,096 -0.04(-0.41%)
Sep 01, 2021 10.27 10.33 10.15 10.29 5,506 +0.05(+0.49%)
Aug 31, 2021 10.52 10.59 10.11 10.24 10,915 -0.18(-1.71%)
Aug 30, 2021 10.57 10.68 10.40 10.42 22,755 +0.03(+0.25%)
Aug 27, 2021 10.31 10.43 10.31 10.39 3,920 +0.09(+0.86%)
Aug 26, 2021 10.35 10.40 10.31 10.31 2,915 -0.00(-0.03%)
Aug 25, 2021 10.28 10.31 10.15 10.31 3,686 -0.03(-0.31%)
Aug 24, 2021 10.31 10.61 10.31 10.34 21,496 -0.07(-0.64%)
Aug 23, 2021 10.29 10.44 10.29 10.41 5,585 +0.12(+1.17%)
Aug 20, 2021 10.20 10.36 10.20 10.29 1,624 +0.23(+2.29%)
Aug 19, 2021 10.05 10.23 10.05 10.06 2,973 -0.02(-0.18%)
Aug 18, 2021 10.08 10.11 10.05 10.08 7,749 -0.07(-0.68%)
Aug 17, 2021 10.01 10.15 10.01 10.14 4,494 +0.02(+0.17%)
Aug 16, 2021 10.13 10.15 10.02 10.13 21,966 -0.08(-0.76%)
Aug 13, 2021 10.27 10.36 10.20 10.20 3,855 -0.15(-1.43%)
Aug 12, 2021 10.35 10.35 10.35 10.35 425 -0.03(-0.27%)
Aug 11, 2021 10.30 10.38 10.30 10.38 3,183 +0.08(+0.76%)
Aug 10, 2021 10.20 10.30 10.18 10.30 6,715 +0.13(+1.23%)
Aug 09, 2021 10.01 10.25 10.01 10.18 29,173 +0.08(+0.82%)
Aug 06, 2021 10.15 10.15 10.03 10.09 8,940 -0.07(-0.68%)
Aug 05, 2021 10.20 10.21 10.15 10.16 7,992 -0.05(-0.50%)
Aug 04, 2021 10.22 10.24 10.09 10.21 8,163 -0.16(-1.56%)
Aug 03, 2021 10.43 10.43 10.20 10.38 12,800 +0.00(+0.04%)
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.