GX MSCI Nigeria ETF (NY: NGE )

9.100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 9.021 9.132 8.953 8.953 15,165 -0.00(-0.02%)
Oct 30, 2020 8.743 9.100 8.704 8.955 43,785 +0.61(+7.33%)
Oct 29, 2020 8.321 8.528 8.186 8.343 16,709 -0.01(-0.08%)
Oct 28, 2020 8.504 8.536 8.206 8.349 35,633 -0.13(-1.55%)
Oct 27, 2020 8.425 8.504 8.385 8.480 8,247 +0.17(+2.01%)
Oct 26, 2020 8.528 8.528 8.306 8.313 5,312 -0.21(-2.43%)
Oct 23, 2020 8.425 8.520 8.202 8.520 16,734 +0.28(+3.42%)
Oct 22, 2020 8.425 8.425 8.188 8.238 10,297 +0.10(+1.25%)
Oct 21, 2020 8.353 8.353 8.131 8.136 18,013 -0.21(-2.50%)
Oct 20, 2020 8.425 8.425 8.123 8.345 12,334 -0.02(-0.19%)
Oct 19, 2020 8.313 8.504 8.313 8.361 11,150 +0.00(+0.00%)
Oct 16, 2020 8.107 8.504 8.043 8.361 32,462 +0.25(+3.04%)
Oct 15, 2020 8.139 8.281 8.019 8.115 12,520 -0.01(-0.15%)
Oct 14, 2020 7.956 8.234 7.956 8.127 9,836 +0.13(+1.64%)
Oct 13, 2020 7.956 8.075 7.956 7.995 8,106 -0.08(-0.98%)
Oct 12, 2020 8.091 8.115 7.980 8.075 20,084 -0.02(-0.20%)
Oct 09, 2020 8.107 8.218 8.091 8.091 7,549 -0.10(-1.17%)
Oct 08, 2020 8.170 8.345 8.162 8.186 14,673 +0.02(+0.29%)
Oct 07, 2020 8.146 8.281 8.123 8.162 10,814 +0.04(+0.49%)
Oct 06, 2020 7.948 8.544 7.940 8.123 41,395 +0.25(+3.23%)
Oct 05, 2020 7.749 7.948 7.709 7.868 20,639 +0.14(+1.85%)
Oct 02, 2020 7.550 7.749 7.451 7.725 17,237 +0.20(+2.64%)
Oct 01, 2020 7.550 7.550 7.450 7.527 11,467 +0.06(+0.83%)
Sep 30, 2020 7.511 7.527 7.403 7.465 9,192 -0.05(-0.61%)
Sep 29, 2020 7.431 7.511 7.411 7.511 6,079 +0.08(+1.07%)
Sep 28, 2020 7.423 7.431 7.264 7.431 18,157 +0.02(+0.21%)
Sep 25, 2020 7.272 7.431 7.199 7.415 8,304 +0.14(+1.97%)
Sep 24, 2020 7.113 7.272 7.105 7.272 8,472 +0.15(+2.17%)
Sep 23, 2020 7.161 7.336 7.058 7.118 24,688 -0.19(-2.55%)
Sep 22, 2020 7.248 7.304 7.232 7.304 14,536 -0.01(-0.11%)
Sep 21, 2020 7.431 7.431 7.256 7.312 21,122 -0.07(-0.97%)
Sep 18, 2020 7.455 7.523 7.312 7.383 24,031 -0.03(-0.43%)
Sep 17, 2020 7.487 7.519 7.352 7.415 4,991 -0.09(-1.17%)
Sep 16, 2020 7.407 7.511 7.407 7.503 13,386 +0.12(+1.61%)
Sep 15, 2020 7.332 7.399 7.316 7.383 8,372 +0.04(+0.54%)
Sep 14, 2020 7.304 7.368 7.296 7.344 21,078 +0.03(+0.43%)
Sep 11, 2020 7.312 7.360 7.304 7.312 7,171 -0.04(-0.54%)
Sep 10, 2020 7.336 7.360 7.336 7.352 5,620 -0.01(-0.11%)
Sep 09, 2020 7.240 7.368 7.232 7.360 37,825 +0.13(+1.76%)
Sep 08, 2020 6.883 7.240 6.883 7.232 43,291 -0.01(-0.11%)
Sep 04, 2020 7.201 7.240 7.113 7.240 22,270 +0.09(+1.22%)
Sep 03, 2020 7.225 7.225 7.006 7.153 49,215 -0.03(-0.44%)
Sep 02, 2020 7.240 7.240 7.120 7.185 21,261 -0.04(-0.55%)
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.