GX MSCI Nigeria ETF (NY: NGE )

8.700 +0.040 (+0.46%)
Streaming Delayed Price Updated: 9:55 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 8.620 8.700 8.620 8.665 3,898 -0.01(-0.06%)
Aug 09, 2022 8.750 8.750 8.650 8.670 2,497 -0.01(-0.17%)
Aug 08, 2022 8.800 8.800 8.610 8.685 4,955 -0.00(-0.00%)
Aug 05, 2022 8.640 8.685 8.620 8.685 612 +0.05(+0.64%)
Aug 04, 2022 8.740 8.750 8.620 8.630 9,792 -0.14(-1.60%)
Aug 03, 2022 8.710 8.780 8.710 8.770 1,824 +0.02(+0.23%)
Aug 02, 2022 8.620 8.900 8.620 8.750 3,224 -0.15(-1.64%)
Aug 01, 2022 8.900 8.993 8.896 8.896 12,107 -0.02(-0.27%)
Jul 29, 2022 8.950 9.100 8.850 8.920 18,158 -0.03(-0.34%)
Jul 28, 2022 9.000 9.020 8.940 8.950 11,181 +0.13(+1.47%)
Jul 27, 2022 8.850 8.850 8.650 8.820 5,173 -0.09(-0.96%)
Jul 26, 2022 8.910 8.940 8.880 8.905 2,734 -0.05(-0.61%)
Jul 25, 2022 9.223 9.223 8.955 8.960 5,286 -0.05(-0.55%)
Jul 22, 2022 9.010 9.010 9.010 9.010 211 +0.00(+0.00%)
Jul 21, 2022 8.920 9.030 8.880 9.010 8,563 +0.08(+0.95%)
Jul 20, 2022 8.960 8.960 8.905 8.925 3,769 -0.04(-0.40%)
Jul 19, 2022 8.926 9.117 8.926 8.961 3,282 +0.05(+0.57%)
Jul 18, 2022 8.930 9.290 8.910 8.910 10,068 +0.01(+0.06%)
Jul 15, 2022 8.800 9.000 8.800 8.905 5,024 +0.04(+0.39%)
Jul 14, 2022 8.850 8.870 8.820 8.870 2,349 +0.04(+0.45%)
Jul 13, 2022 8.750 8.830 8.750 8.830 966 +0.01(+0.11%)
Jul 12, 2022 8.870 8.870 8.750 8.820 2,789 -0.00(-0.06%)
Jul 11, 2022 8.750 8.850 8.750 8.825 3,279 +0.13(+1.55%)
Jul 08, 2022 8.790 8.790 8.680 8.690 4,814 -0.07(-0.76%)
Jul 07, 2022 8.790 8.790 8.690 8.757 5,089 -0.01(-0.10%)
Jul 06, 2022 8.730 8.765 8.730 8.765 1,337 +0.02(+0.28%)
Jul 05, 2022 8.660 8.860 8.660 8.740 14,536 -0.07(-0.79%)
Jul 01, 2022 8.958 8.958 8.810 8.810 15,676 -0.12(-1.29%)
Jun 30, 2022 8.925 8.970 8.890 8.925 2,625 +0.04(+0.44%)
Jun 29, 2022 8.610 9.000 8.610 8.886 14,401 +0.03(+0.38%)
Jun 28, 2022 8.957 8.957 8.720 8.853 1,831 -0.07(-0.81%)
Jun 27, 2022 8.790 8.949 8.720 8.925 6,953 +0.07(+0.73%)
Jun 24, 2022 8.800 8.920 8.800 8.860 7,005 -0.04(-0.41%)
Jun 23, 2022 8.910 8.910 8.810 8.897 2,264 +0.01(+0.07%)
Jun 22, 2022 8.980 8.999 8.849 8.891 1,803 +0.02(+0.18%)
Jun 21, 2022 8.900 8.940 8.800 8.875 13,466 -0.07(-0.78%)
Jun 17, 2022 8.960 9.000 8.790 8.945 11,495 -0.05(-0.61%)
Jun 16, 2022 9.130 9.125 8.960 9.000 8,629 -0.09(-0.97%)
Jun 15, 2022 9.059 9.088 9.005 9.088 11,117 +0.01(+0.14%)
Jun 14, 2022 9.050 9.170 9.050 9.075 6,044 -0.08(-0.82%)
Jun 13, 2022 9.190 9.190 9.150 9.150 3,958 -0.07(-0.81%)
Jun 10, 2022 9.180 9.290 9.180 9.225 3,581 -0.05(-0.54%)
Jun 09, 2022 9.300 9.350 9.200 9.275 5,583 -0.08(-0.81%)
Jun 08, 2022 9.366 9.400 9.350 9.350 1,511 +0.02(+0.22%)
Jun 07, 2022 9.370 9.400 9.325 9.330 7,924 -0.10(-1.01%)
Jun 06, 2022 9.222 9.430 9.222 9.425 2,157 +0.02(+0.21%)
Jun 03, 2022 9.500 9.500 9.300 9.405 7,443 -0.08(-0.79%)
Jun 02, 2022 9.500 9.500 9.350 9.480 3,726 -0.03(-0.32%)
Jun 01, 2022 9.540 9.820 9.510 9.510 7,473 -0.01(-0.11%)
May 31, 2022 9.800 9.800 9.520 9.520 9,912 -0.08(-0.83%)
May 27, 2022 9.540 9.700 9.540 9.600 3,157 -0.01(-0.15%)
May 26, 2022 9.610 9.800 9.610 9.615 1,411 +0.00(+0.03%)
May 25, 2022 9.570 9.789 9.510 9.612 88,864 +0.04(+0.44%)
May 24, 2022 9.580 9.720 9.530 9.570 4,938 -0.25(-2.52%)
May 23, 2022 9.630 9.820 9.630 9.817 9,928 +0.28(+2.90%)
May 20, 2022 9.600 9.600 9.480 9.540 6,425 -0.03(-0.31%)
May 19, 2022 9.600 9.600 9.560 9.570 4,240 -0.01(-0.10%)
May 18, 2022 9.600 9.600 9.560 9.580 2,810 -0.01(-0.05%)
May 17, 2022 9.550 9.600 9.550 9.585 3,481 +0.01(+0.10%)
May 16, 2022 9.550 9.600 9.550 9.575 4,408 +0.02(+0.26%)
May 13, 2022 9.600 9.600 9.502 9.550 2,640 +0.08(+0.87%)
May 12, 2022 9.600 9.600 9.300 9.468 10,707 -0.16(-1.63%)
May 11, 2022 9.610 9.789 9.575 9.625 14,873 -0.07(-0.77%)
May 10, 2022 9.700 9.790 9.600 9.700 9,692 +0.03(+0.31%)
May 09, 2022 9.700 9.818 9.662 9.670 15,683 -0.04(-0.41%)
May 06, 2022 9.730 9.730 9.660 9.710 8,617 +0.00(+0.02%)
May 05, 2022 9.780 9.780 9.580 9.708 24,073 -0.08(-0.79%)
May 04, 2022 9.820 9.820 9.750 9.785 8,008 +0.01(+0.10%)
May 03, 2022 9.750 9.780 9.750 9.775 2,732 -0.01(-0.10%)
May 02, 2022 9.820 9.820 9.785 9.785 2,546 +0.04(+0.36%)
Apr 29, 2022 9.950 9.950 9.660 9.750 9,207 -0.15(-1.52%)
Apr 28, 2022 9.840 9.900 9.840 9.900 4,812 +0.04(+0.41%)
Apr 27, 2022 9.780 9.950 9.780 9.860 4,072 -0.04(-0.35%)
Apr 26, 2022 9.980 9.980 9.860 9.895 28,380 -0.05(-0.55%)
Apr 25, 2022 9.570 9.950 9.310 9.950 16,050 -0.01(-0.10%)
Apr 22, 2022 9.880 9.960 9.880 9.960 48,429 +0.29(+3.00%)
Apr 21, 2022 9.680 9.697 9.578 9.670 11,256 +0.02(+0.21%)
Apr 20, 2022 9.780 9.780 9.580 9.650 22,077 -0.13(-1.33%)
Apr 19, 2022 9.490 9.780 9.480 9.780 12,437 +0.29(+3.06%)
Apr 18, 2022 9.490 9.490 9.340 9.490 10,533 +0.15(+1.61%)
Apr 14, 2022 9.400 9.400 9.330 9.340 1,991 -0.06(-0.64%)
Apr 13, 2022 9.400 9.484 9.310 9.400 7,878 -0.05(-0.53%)
Apr 12, 2022 9.200 9.480 9.200 9.450 2,538 +0.15(+1.67%)
Apr 11, 2022 9.285 9.350 9.210 9.295 12,681 +0.03(+0.32%)
Apr 08, 2022 9.240 9.295 9.240 9.265 5,430 +0.03(+0.27%)
Apr 07, 2022 9.210 9.305 9.200 9.240 9,764 -0.11(-1.12%)
Apr 06, 2022 9.320 9.350 9.250 9.345 3,287 +0.05(+0.48%)
Apr 05, 2022 9.380 9.400 9.300 9.300 9,077 -0.10(-1.06%)
Apr 04, 2022 9.430 9.550 9.400 9.400 29,826 -0.14(-1.47%)
Apr 01, 2022 9.470 9.570 9.450 9.540 6,339 +0.04(+0.42%)
Mar 31, 2022 9.500 9.540 9.450 9.500 7,643 +0.04(+0.37%)
Mar 30, 2022 9.490 9.569 9.430 9.465 8,905 +0.04(+0.42%)
Mar 29, 2022 9.510 9.520 9.420 9.425 21,101 -0.07(-0.79%)
Mar 28, 2022 9.450 9.540 9.420 9.500 6,848 +0.08(+0.85%)
Mar 25, 2022 9.550 9.550 9.400 9.420 13,599 -0.10(-1.05%)
Mar 24, 2022 9.460 9.520 9.450 9.520 3,589 +0.03(+0.32%)
Mar 23, 2022 9.990 9.990 9.490 9.490 6,344 -0.14(-1.45%)
Mar 22, 2022 9.700 9.840 9.340 9.630 5,493 -0.14(-1.44%)
Mar 21, 2022 9.780 9.780 9.680 9.770 1,811 -0.01(-0.10%)
Mar 18, 2022 9.620 9.780 9.600 9.780 13,458 +0.16(+1.66%)
Mar 17, 2022 9.540 9.650 9.540 9.620 8,304 +0.06(+0.63%)
Mar 16, 2022 9.570 9.570 9.520 9.560 6,384 +0.06(+0.63%)
Mar 15, 2022 9.540 9.570 9.430 9.500 18,125 +0.10(+1.09%)
Mar 14, 2022 9.650 9.650 9.200 9.398 24,130 +0.01(+0.08%)
Mar 11, 2022 9.610 9.610 9.250 9.390 11,349 -0.17(-1.83%)
Mar 10, 2022 9.680 9.680 9.565 9.565 2,026 -0.01(-0.05%)
Mar 09, 2022 9.500 9.590 9.500 9.570 2,558 +0.03(+0.32%)
Mar 08, 2022 9.380 9.600 9.370 9.540 7,756 -0.04(-0.42%)
Mar 07, 2022 9.389 9.690 9.320 9.580 10,237 +0.26(+2.79%)
Mar 04, 2022 9.400 9.400 9.250 9.320 5,115 -0.13(-1.38%)
Mar 03, 2022 9.405 9.580 9.380 9.450 3,513 +0.06(+0.64%)
Mar 02, 2022 9.200 9.445 9.200 9.390 10,723 +0.16(+1.74%)
Mar 01, 2022 9.330 9.410 9.210 9.230 12,934 -0.10(-1.07%)
Feb 28, 2022 9.210 9.360 9.210 9.330 7,238 -0.04(-0.48%)
Feb 25, 2022 9.660 9.700 9.210 9.375 30,893 -0.25(-2.55%)
Feb 24, 2022 9.370 9.650 9.320 9.620 16,738 +0.03(+0.31%)
Feb 23, 2022 9.590 9.590 9.440 9.590 5,114 +0.17(+1.80%)
Feb 22, 2022 9.580 9.600 9.160 9.420 32,479 -0.17(-1.72%)
Feb 18, 2022 9.585 0 -0.07(-0.67%)
Feb 17, 2022 9.750 9.790 9.620 9.650 4,420 +0.06(+0.63%)
Feb 16, 2022 9.760 9.870 9.560 9.590 7,112 -0.00(-0.03%)
Feb 15, 2022 9.720 10.15 9.500 9.593 20,978 -0.04(-0.39%)
Feb 14, 2022 9.950 10.10 9.320 9.630 18,885 -0.09(-0.93%)
Feb 11, 2022 9.760 9.800 9.320 9.720 12,382 -0.20(-2.02%)
Feb 10, 2022 9.750 9.920 9.500 9.920 11,118 +0.15(+1.54%)
Feb 09, 2022 10.00 10.00 9.770 9.770 4,550 -0.22(-2.17%)
Feb 08, 2022 10.05 10.08 9.970 9.987 4,305 -0.10(-1.02%)
Feb 07, 2022 10.17 10.17 9.820 10.09 7,167 +0.12(+1.16%)
Feb 04, 2022 10.00 10.10 9.850 9.974 6,874 -0.08(-0.75%)
Feb 03, 2022 9.630 10.49 10.05 17,881 +0.34(+3.50%)
Feb 02, 2022 9.890 10.00 9.680 9.710 23,212 -0.18(-1.82%)
Feb 01, 2022 9.770 9.900 9.650 9.890 5,473 +0.14(+1.44%)
Jan 31, 2022 9.660 9.750 9.750 12,593 +0.09(+0.93%)
Jan 28, 2022 9.530 9.740 9.530 9.660 1,891 -0.05(-0.52%)
Jan 27, 2022 9.890 9.930 9.430 9.710 12,707 +0.02(+0.16%)
Jan 26, 2022 9.530 9.900 9.330 9.695 2,208 +0.13(+1.31%)
Jan 25, 2022 9.330 9.640 9.300 9.570 9,040 +0.10(+1.06%)
Jan 24, 2022 9.800 9.850 9.210 9.470 42,010 -0.28(-2.87%)
Jan 21, 2022 9.810 10.01 9.481 9.750 19,064 -0.19(-1.91%)
Jan 20, 2022 9.760 10.01 9.440 9.940 24,969 +0.06(+0.61%)
Jan 19, 2022 9.740 10.25 9.510 9.880 32,066 +0.14(+1.44%)
Jan 18, 2022 9.680 10.32 9.680 9.740 10,735 +0.06(+0.62%)
Jan 14, 2022 9.680 0 -0.10(-0.98%)
Jan 13, 2022 9.600 9.930 9.600 9.776 7,133 -0.05(-0.55%)
Jan 12, 2022 9.900 9.900 9.650 9.830 19,334 +0.13(+1.32%)
Jan 11, 2022 9.760 9.760 9.410 9.702 11,481 -0.06(-0.63%)
Jan 10, 2022 9.690 10.01 9.380 9.764 40,069 +0.05(+0.55%)
Jan 07, 2022 10.12 10.20 9.690 9.710 53,898 +0.02(+0.21%)
Jan 06, 2022 9.450 9.722 9.450 9.690 24,646 +0.10(+1.04%)
Jan 05, 2022 9.520 9.780 9.500 9.590 12,937 +0.11(+1.16%)
Jan 04, 2022 9.710 9.770 9.400 9.480 8,561 +0.09(+0.95%)
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.