GX MSCI Nigeria ETF (NY: NGE )

8.905 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.75 10.75 10.63 10.68 5,443 +0.02(+0.15%)
Nov 27, 2019 10.64 10.74 10.63 10.66 10,001 -0.03(-0.27%)
Nov 26, 2019 10.82 10.83 10.68 10.69 6,724 -0.03(-0.24%)
Nov 25, 2019 10.64 10.82 10.63 10.72 12,343 +0.09(+0.82%)
Nov 22, 2019 10.57 10.65 10.55 10.63 11,647 +0.06(+0.60%)
Nov 21, 2019 10.62 10.69 10.43 10.57 38,749 -0.02(-0.15%)
Nov 20, 2019 10.40 10.59 10.40 10.58 24,239 +0.19(+1.82%)
Nov 19, 2019 10.63 10.63 10.31 10.40 31,933 -0.23(-2.19%)
Nov 18, 2019 10.74 10.79 10.51 10.63 60,663 -0.13(-1.21%)
Nov 15, 2019 10.68 10.77 10.66 10.76 26,079 +0.21(+1.95%)
Nov 14, 2019 10.29 10.62 10.15 10.55 121,389 +0.47(+4.70%)
Nov 13, 2019 10.24 10.24 10.08 10.08 48,557 -0.10(-1.01%)
Nov 12, 2019 10.23 10.24 10.12 10.18 12,325 +0.02(+0.23%)
Nov 11, 2019 10.06 10.22 10.02 10.16 17,997 +0.13(+1.26%)
Nov 08, 2019 10.03 10.03 9.984 10.03 22,154 +0.06(+0.63%)
Nov 07, 2019 9.932 10.06 9.932 9.969 2,158 +0.02(+0.24%)
Nov 06, 2019 10.00 10.06 9.921 9.945 14,575 -0.03(-0.32%)
Nov 05, 2019 10.00 10.00 9.953 9.976 5,510 -0.02(-0.24%)
Nov 04, 2019 9.834 10.02 9.834 10.00 11,814 +0.13(+1.28%)
Nov 01, 2019 9.992 10.07 9.839 9.874 17,976 +0.02(+0.24%)
Oct 31, 2019 9.787 9.953 9.692 9.850 17,269 -0.02(-0.18%)
Oct 30, 2019 9.882 9.951 9.716 9.868 42,586 -0.06(-0.61%)
Oct 29, 2019 9.913 9.967 9.913 9.929 2,014 +0.01(+0.08%)
Oct 28, 2019 9.953 9.969 9.913 9.921 8,261 -0.02(-0.24%)
Oct 25, 2019 9.921 10.07 9.913 9.945 7,849 +0.02(+0.16%)
Oct 24, 2019 9.937 9.953 9.866 9.929 17,641 -0.02(-0.24%)
Oct 23, 2019 9.969 10.05 9.953 9.953 4,428 -0.04(-0.40%)
Oct 22, 2019 9.969 10.04 9.939 9.992 5,338 -0.06(-0.55%)
Oct 21, 2019 9.961 10.06 9.953 10.05 14,606 +0.08(+0.79%)
Oct 18, 2019 9.882 10.09 9.882 9.969 8,608 +0.03(+0.32%)
Oct 17, 2019 9.929 9.997 9.929 9.937 2,404 +0.01(+0.08%)
Oct 16, 2019 10.02 10.14 9.890 9.929 6,826 -0.11(-1.10%)
Oct 15, 2019 10.03 10.14 10.02 10.04 7,198 -0.02(-0.16%)
Oct 14, 2019 10.02 10.20 10.02 10.06 7,721 -0.02(-0.24%)
Oct 11, 2019 9.992 10.15 9.992 10.08 7,089 +0.01(+0.08%)
Oct 10, 2019 10.04 10.17 10.04 10.07 7,005 +0.00(+0.00%)
Oct 09, 2019 9.984 10.11 9.984 10.07 5,558 +0.10(+1.03%)
Oct 08, 2019 9.850 10.05 9.818 9.969 29,377 +0.08(+0.80%)
Oct 07, 2019 10.03 10.03 9.842 9.890 13,194 -0.13(-1.34%)
Oct 04, 2019 9.976 10.19 9.886 10.02 8,988 +0.01(+0.08%)
Oct 03, 2019 10.10 10.10 9.913 10.02 16,222 -0.02(-0.16%)
Oct 02, 2019 10.32 10.35 9.992 10.03 57,193 -0.43(-4.15%)
Oct 01, 2019 10.43 10.58 10.43 10.47 10,382 -0.07(-0.67%)
Sep 30, 2019 10.30 10.54 10.25 10.54 6,345 +0.27(+2.62%)
Sep 27, 2019 10.33 10.34 10.23 10.27 6,203 +0.02(+0.15%)
Sep 26, 2019 10.34 10.35 10.19 10.25 6,143 -0.04(-0.37%)
Sep 25, 2019 10.24 10.35 10.24 10.29 16,383 +0.01(+0.06%)
Sep 24, 2019 10.49 10.49 10.28 10.28 7,945 -0.21(-2.02%)
Sep 23, 2019 10.48 10.53 10.39 10.50 28,284 -0.00(-0.04%)
Sep 20, 2019 10.62 10.62 10.38 10.50 10,001 -0.04(-0.39%)
Sep 19, 2019 10.72 10.72 10.46 10.54 13,805 -0.18(-1.66%)
Sep 18, 2019 10.77 10.87 10.55 10.72 30,891 +0.09(+0.81%)
Sep 17, 2019 10.63 10.69 10.54 10.63 16,910 +0.00(+0.01%)
Sep 16, 2019 10.66 10.92 10.62 10.63 47,816 +0.09(+0.82%)
Sep 13, 2019 10.35 10.64 10.35 10.55 53,297 +0.21(+2.06%)
Sep 12, 2019 10.07 10.43 10.07 10.33 29,077 +0.22(+2.19%)
Sep 11, 2019 10.18 10.23 10.03 10.11 4,541 +0.03(+0.31%)
Sep 10, 2019 10.18 10.24 10.08 10.08 9,279 +0.05(+0.47%)
Sep 09, 2019 10.03 10.24 10.03 10.03 24,347 -0.06(-0.55%)
Sep 06, 2019 10.09 10.17 10.08 10.09 4,937 -0.02(-0.23%)
Sep 05, 2019 10.17 10.18 10.11 10.11 20,634 -0.06(-0.54%)
Sep 04, 2019 10.21 10.24 10.17 10.17 5,495 +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.