GX MSCI Nigeria ETF (NY: NGE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.25	12.40	12.13	12.30	4,658	-0.02(-0.18%)
Dec 28, 2018	12.42	12.42	11.96	12.32	3,460	+0.27(+2.26%)
Dec 27, 2018	12.40	12.41	11.84	12.05	28,333	-0.06(-0.46%)
Dec 26, 2018	12.22	12.39	11.81	12.10	4,895	-0.03(-0.24%)
Dec 24, 2018	12.03	12.13	11.77	12.13	18,413	+0.11(+0.89%)
Dec 21, 2018	11.92	12.08	11.78	12.03	14,337	+0.11(+0.93%)
Dec 20, 2018	12.04	12.13	11.87	11.92	11,170	-0.05(-0.38%)
Dec 19, 2018	12.09	12.44	11.86	11.96	14,680	-0.15(-1.27%)
Dec 18, 2018	12.05	12.12	12.05	12.12	4,966	+0.15(+1.24%)
Dec 17, 2018	11.95	11.97	11.94	11.97	3,688	+0.14(+1.22%)
Dec 14, 2018	12.09	12.09	11.82	11.82	8,855	-0.27(-2.24%)
Dec 13, 2018	12.20	12.20	12.09	12.09	12,813	-0.18(-1.45%)
Dec 12, 2018	12.09	12.27	12.09	12.27	1,163	+0.11(+0.91%)
Dec 11, 2018	12.09	12.16	12.09	12.16	3,755	+0.01(+0.06%)
Dec 10, 2018	12.10	12.16	12.09	12.15	2,475	-0.08(-0.67%)
Dec 07, 2018	12.21	12.29	12.21	12.24	3,935	+0.07(+0.58%)
Dec 06, 2018	12.20	12.20	12.09	12.17	9,420	+0.07(+0.59%)
Dec 04, 2018	12.25	12.25	12.09	12.09	17,992	+0.00(+0.00%)
Dec 03, 2018	12.31	12.31	12.09	12.09	30,072	-0.04(-0.29%)
Nov 30, 2018	12.10	12.13	12.09	12.13	10,963	+0.02(+0.18%)
Nov 29, 2018	12.10	12.50	12.10	12.11	3,310	-0.18(-1.45%)
Nov 28, 2018	12.19	12.29	12.12	12.29	22,224	+0.01(+0.12%)
Nov 27, 2018	12.19	12.27	12.19	12.27	4,648	-0.15(-1.20%)
Nov 26, 2018	12.65	12.67	12.40	12.42	24,040	-0.28(-2.19%)
Nov 23, 2018	12.70	12.76	12.61	12.70	9,698	+0.16(+1.25%)
Nov 21, 2018		12.54	12.54	12.54	0	+0.20(+1.61%)
Nov 20, 2018	12.44	12.44	12.22	12.34	3,559	-0.06(-0.46%)
Nov 19, 2018	12.61	12.61	12.30	12.40	3,758	-0.11(-0.91%)
Nov 16, 2018	12.51	12.51	12.36	12.51	7,590	+0.00(+0.00%)
Nov 15, 2018	12.50	12.51	12.25	12.51	2,024	+0.09(+0.69%)
Nov 14, 2018	12.46	12.57	12.25	12.43	17,888	-0.12(-0.92%)
Nov 13, 2018	12.51	12.59	12.41	12.54	4,195	+0.18(+1.45%)
Nov 12, 2018	12.61	12.61	12.34	12.36	8,120	-0.44(-3.44%)
Nov 09, 2018	12.90	12.97	12.46	12.81	13,915	-0.09(-0.66%)
Nov 08, 2018	12.88	12.96	12.86	12.89	7,466	+0.04(+0.33%)
Nov 07, 2018	12.91	13.02	12.85	12.85	30,749	-0.09(-0.66%)
Nov 06, 2018	12.83	12.97	12.83	12.93	2,860	+0.11(+0.83%)
Nov 05, 2018	12.94	12.94	12.83	12.83	1,482	+0.00(+0.00%)
Nov 02, 2018	12.95	12.95	12.66	12.83	12,088	-0.22(-1.69%)
Nov 01, 2018	12.76	13.16	12.69	13.05	20,903	+0.20(+1.55%)
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%)

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.