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 (%)
Dec 31, 2018 13.29 13.44 13.15 13.34 4,296 -0.02(-0.18%)
Dec 28, 2018 13.47 13.47 12.97 13.36 3,191 +0.29(+2.26%)
Dec 27, 2018 13.45 13.45 12.84 13.07 26,128 -0.06(-0.46%)
Dec 26, 2018 13.25 13.43 12.81 13.13 4,514 -0.03(-0.24%)
Dec 24, 2018 13.05 13.16 12.77 13.16 16,980 +0.12(+0.89%)
Dec 21, 2018 12.92 13.10 12.78 13.04 13,221 +0.12(+0.93%)
Dec 20, 2018 13.05 13.15 12.87 12.92 10,301 -0.05(-0.38%)
Dec 19, 2018 13.11 13.49 12.86 12.97 13,538 -0.17(-1.27%)
Dec 18, 2018 13.07 13.14 13.07 13.14 4,579 +0.16(+1.24%)
Dec 17, 2018 12.96 12.98 12.95 12.98 3,401 +0.16(+1.22%)
Dec 14, 2018 13.11 13.11 12.82 12.82 8,166 -0.29(-2.24%)
Dec 13, 2018 13.23 13.23 13.11 13.11 11,816 -0.19(-1.45%)
Dec 12, 2018 13.11 13.31 13.11 13.31 1,073 +0.12(+0.91%)
Dec 11, 2018 13.11 13.19 13.11 13.19 3,463 +0.01(+0.06%)
Dec 10, 2018 13.12 13.18 13.11 13.18 2,282 -0.09(-0.67%)
Dec 07, 2018 13.24 13.33 13.24 13.27 3,629 +0.08(+0.59%)
Dec 06, 2018 13.23 13.23 13.11 13.19 8,687 +0.08(+0.59%)
Dec 04, 2018 13.28 13.28 13.11 13.11 16,592 +0.00(+0.00%)
Dec 03, 2018 13.35 13.35 13.11 13.11 27,732 -0.04(-0.29%)
Nov 30, 2018 13.12 13.15 13.11 13.15 10,110 +0.02(+0.18%)
Nov 29, 2018 13.12 13.55 13.12 13.13 3,052 -0.19(-1.45%)
Nov 28, 2018 13.21 13.32 13.15 13.32 20,495 +0.02(+0.12%)
Nov 27, 2018 13.22 13.31 13.22 13.31 4,286 -0.16(-1.20%)
Nov 26, 2018 13.72 13.74 13.45 13.47 22,169 -0.30(-2.18%)
Nov 23, 2018 13.77 13.84 13.67 13.77 8,944 +0.17(+1.25%)
Nov 21, 2018 13.60 13.60 13.60 0 +0.22(+1.61%)
Nov 20, 2018 13.49 13.49 13.25 13.38 3,282 -0.06(-0.46%)
Nov 19, 2018 13.67 13.67 13.34 13.45 3,466 -0.12(-0.91%)
Nov 16, 2018 13.57 13.57 13.40 13.57 6,999 +0.00(+0.00%)
Nov 15, 2018 13.55 13.57 13.29 13.57 1,866 +0.09(+0.69%)
Nov 14, 2018 13.51 13.64 13.29 13.48 16,496 -0.13(-0.92%)
Nov 13, 2018 13.56 13.65 13.46 13.60 3,869 +0.19(+1.45%)
Nov 12, 2018 13.67 13.67 13.38 13.41 7,488 -0.48(-3.44%)
Nov 09, 2018 13.99 14.07 13.51 13.89 12,832 -0.09(-0.66%)
Nov 08, 2018 13.96 14.05 13.95 13.98 6,885 +0.05(+0.33%)
Nov 07, 2018 14.00 14.12 13.93 13.93 28,356 -0.09(-0.66%)
Nov 06, 2018 13.91 14.06 13.91 14.03 2,637 +0.12(+0.83%)
Nov 05, 2018 14.03 14.03 13.91 13.91 1,367 +0.00(+0.00%)
Nov 02, 2018 14.04 14.04 13.73 13.91 11,147 -0.24(-1.69%)
Nov 01, 2018 13.83 14.27 13.76 14.15 19,276 +0.22(+1.55%)
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%)
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.