GX MSCI Nigeria ETF (NY: NGE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	11.99	11.99	11.16	11.50	86,300	-0.81(-6.60%)
Feb 27, 2020	12.44	12.55	12.20	12.31	41,768	-0.16(-1.28%)
Feb 26, 2020	12.53	13.00	12.47	12.47	34,331	+0.17(+1.40%)
Feb 25, 2020	12.83	12.93	12.20	12.30	140,868	-0.34(-2.71%)
Feb 24, 2020	12.91	12.97	12.64	12.64	39,795	-0.36(-2.77%)
Feb 21, 2020	13.13	13.15	13.00	13.00	16,100	-0.19(-1.48%)
Feb 20, 2020	13.18	13.20	13.13	13.19	20,294	-0.03(-0.19%)
Feb 19, 2020	13.37	13.40	13.22	13.22	17,825	-0.18(-1.34%)
Feb 18, 2020	13.50	13.50	13.26	13.40	28,369	-0.10(-0.74%)
Feb 14, 2020	13.50	13.55	13.50	13.50	12,200	-0.05(-0.37%)
Feb 13, 2020	13.56	13.61	13.47	13.55	39,793	+0.08(+0.59%)
Feb 12, 2020	13.19	13.56	13.19	13.47	28,812	+0.21(+1.57%)
Feb 11, 2020	13.24	13.28	13.21	13.26	22,601	-0.04(-0.29%)
Feb 10, 2020	13.50	13.51	13.27	13.30	26,416	-0.31(-2.31%)
Feb 07, 2020	13.74	14.02	13.58	13.61	13,200	-0.04(-0.26%)
Feb 06, 2020	13.60	13.73	13.60	13.65	3,729	+0.13(+0.98%)
Feb 05, 2020	13.70	13.70	13.44	13.52	16,982	-0.22(-1.62%)
Feb 04, 2020	13.49	13.78	13.46	13.74	22,826	+0.06(+0.44%)
Feb 03, 2020	13.92	13.92	13.50	13.68	38,812	-0.24(-1.72%)
Jan 31, 2020	14.00	14.09	13.70	13.92	48,600	-0.00(-0.00%)
Jan 30, 2020	14.18	14.23	13.85	13.92	24,669	-0.26(-1.82%)
Jan 29, 2020	14.26	14.27	14.15	14.18	17,647	-0.18(-1.23%)
Jan 28, 2020	14.50	14.50	14.26	14.35	12,580	-0.04(-0.25%)
Jan 27, 2020	14.50	14.57	14.27	14.39	41,724	-0.28(-1.91%)
Jan 24, 2020	14.89	14.89	14.62	14.67	16,100	-0.28(-1.87%)
Jan 23, 2020	14.86	14.99	14.80	14.95	43,617	-0.04(-0.27%)
Jan 22, 2020	15.02	15.12	14.94	14.99	32,017	+0.14(+0.94%)
Jan 21, 2020	15.15	15.25	14.85	14.85	69,555	-0.20(-1.35%)
Jan 17, 2020	14.94	15.12	14.90	15.05	14,000	+0.24(+1.64%)
Jan 16, 2020	14.84	14.95	14.70	14.81	13,253	+0.02(+0.12%)
Jan 15, 2020	14.85	14.85	14.65	14.79	53,712	-0.02(-0.12%)
Jan 14, 2020	14.97	14.99	14.81	14.81	58,816	-0.21(-1.43%)
Jan 13, 2020	14.94	15.03	14.86	15.03	20,727	+0.21(+1.38%)
Jan 10, 2020	14.68	14.90	14.66	14.82	102,600	+0.14(+0.95%)
Jan 09, 2020	14.84	15.16	14.65	14.68	105,227	-0.06(-0.41%)
Jan 08, 2020	14.70	14.90	14.56	14.74	59,878	+0.54(+3.77%)
Jan 07, 2020	14.07	14.41	14.02	14.21	60,537	+0.23(+1.68%)
Jan 06, 2020	13.81	13.98	13.81	13.97	48,518	+0.17(+1.22%)
Jan 03, 2020	13.88	13.91	13.80	13.80	57,600	-0.03(-0.20%)
Jan 02, 2020	13.44	13.97	13.44	13.83	83,686	+0.45(+3.36%)
Dec 31, 2019	13.36	13.52	13.36	13.38	48,100	-0.07(-0.52%)
Dec 30, 2019	13.67	13.80	13.41	13.45	39,158	-0.18(-1.32%)
Dec 27, 2019	13.31	13.67	13.31	13.63	43,000	+0.34(+2.56%)
Dec 26, 2019	13.12	13.29	13.12	13.29	31,459	+0.00(+0.02%)
Dec 24, 2019	13.21	13.31	13.21	13.29	7,400	-0.08(-0.62%)
Dec 23, 2019	13.39	13.40	13.25	13.37	39,263	-0.07(-0.52%)
Dec 20, 2019	13.37	13.44	13.31	13.44	27,400	-0.04(-0.31%)
Dec 19, 2019	13.61	13.62	13.30	13.48	25,802	-0.23(-1.67%)
Dec 18, 2019	13.80	13.85	13.65	13.71	31,128	+0.04(+0.29%)
Dec 17, 2019	13.85	13.85	13.64	13.67	24,370	-0.18(-1.30%)
Dec 16, 2019	13.70	13.85	13.67	13.85	19,236	+0.28(+2.06%)
Dec 13, 2019	13.65	13.66	13.43	13.57	15,200	+0.01(+0.07%)
Dec 12, 2019	13.58	13.66	13.55	13.56	23,415	+0.04(+0.30%)
Dec 11, 2019	13.56	13.61	13.47	13.52	26,191	+0.07(+0.52%)
Dec 10, 2019	13.40	13.59	13.40	13.45	9,986	-0.06(-0.44%)
Dec 09, 2019	13.60	13.66	13.46	13.51	26,242	-0.06(-0.44%)
Dec 06, 2019	13.66	13.66	13.50	13.57	13,800	-0.03(-0.22%)
Dec 05, 2019	13.62	13.66	13.59	13.60	10,790	+0.01(+0.11%)
Dec 04, 2019	13.49	13.59	13.49	13.59	14,893	+0.10(+0.70%)
Dec 03, 2019	13.47	13.59	13.46	13.49	15,895	+0.02(+0.15%)

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.