GX MSCI Nigeria ETF (NY: NGE )

8.900 +0.050 (+0.56%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.529 9.529 8.870 9.138 108,584 -0.65(-6.60%)
Feb 27, 2020 9.887 9.973 9.696 9.784 52,553 -0.13(-1.28%)
Feb 26, 2020 9.959 10.33 9.911 9.911 43,195 +0.14(+1.40%)
Feb 25, 2020 10.20 10.27 9.696 9.774 177,242 -0.27(-2.71%)
Feb 24, 2020 10.26 10.31 10.05 10.05 50,070 -0.29(-2.77%)
Feb 21, 2020 10.44 10.45 10.33 10.33 20,257 -0.15(-1.48%)
Feb 20, 2020 10.48 10.49 10.44 10.49 25,534 -0.02(-0.19%)
Feb 19, 2020 10.63 10.65 10.51 10.51 22,427 -0.14(-1.34%)
Feb 18, 2020 10.73 10.73 10.54 10.65 35,694 -0.08(-0.74%)
Feb 14, 2020 10.73 10.77 10.73 10.73 15,350 -0.04(-0.37%)
Feb 13, 2020 10.78 10.82 10.71 10.77 50,068 +0.06(+0.59%)
Feb 12, 2020 10.48 10.78 10.48 10.71 36,251 +0.17(+1.57%)
Feb 11, 2020 10.52 10.55 10.49 10.54 28,436 -0.03(-0.29%)
Feb 10, 2020 10.73 10.74 10.55 10.57 33,237 -0.25(-2.31%)
Feb 07, 2020 10.92 11.14 10.79 10.82 16,608 -0.03(-0.26%)
Feb 06, 2020 10.81 10.91 10.81 10.85 4,691 +0.11(+0.98%)
Feb 05, 2020 10.89 10.89 10.68 10.74 21,367 -0.18(-1.62%)
Feb 04, 2020 10.72 10.95 10.70 10.92 28,720 +0.05(+0.44%)
Feb 03, 2020 11.06 11.06 10.73 10.87 48,833 -0.19(-1.72%)
Jan 31, 2020 11.13 11.20 10.89 11.06 61,149 -0.00(-0.00%)
Jan 30, 2020 11.27 11.31 11.01 11.06 31,038 -0.20(-1.82%)
Jan 29, 2020 11.33 11.34 11.25 11.27 22,203 -0.14(-1.24%)
Jan 28, 2020 11.52 11.52 11.34 11.41 15,828 -0.03(-0.24%)
Jan 27, 2020 11.52 11.58 11.34 11.44 52,497 -0.22(-1.91%)
Jan 24, 2020 11.83 11.83 11.62 11.66 20,257 -0.22(-1.87%)
Jan 23, 2020 11.81 11.91 11.76 11.88 54,879 -0.03(-0.27%)
Jan 22, 2020 11.94 12.02 11.87 11.91 40,284 +0.11(+0.94%)
Jan 21, 2020 12.04 12.12 11.80 11.80 87,515 -0.16(-1.35%)
Jan 17, 2020 11.87 12.02 11.84 11.96 17,615 +0.19(+1.64%)
Jan 16, 2020 11.79 11.88 11.68 11.77 16,675 +0.01(+0.12%)
Jan 15, 2020 11.80 11.80 11.64 11.76 67,581 -0.01(-0.12%)
Jan 14, 2020 11.90 11.91 11.77 11.77 74,003 -0.17(-1.43%)
Jan 13, 2020 11.87 11.94 11.81 11.94 26,079 +0.16(+1.38%)
Jan 10, 2020 11.67 11.84 11.65 11.78 129,093 +0.11(+0.95%)
Jan 09, 2020 11.79 12.05 11.64 11.67 132,398 -0.05(-0.41%)
Jan 08, 2020 11.68 11.84 11.57 11.71 75,339 +0.43(+3.77%)
Jan 07, 2020 11.18 11.46 11.14 11.29 76,168 +0.19(+1.68%)
Jan 06, 2020 10.98 11.11 10.98 11.10 61,046 +0.13(+1.22%)
Jan 03, 2020 11.03 11.05 10.97 10.97 72,473 -0.02(-0.20%)
Jan 02, 2020 10.68 11.10 10.68 10.99 105,295 +0.36(+3.36%)
Dec 31, 2019 10.62 10.75 10.62 10.63 60,520 -0.06(-0.52%)
Dec 30, 2019 10.86 10.97 10.66 10.69 49,269 -0.08(-0.71%)
Dec 27, 2019 10.51 10.80 10.51 10.77 54,437 +0.27(+2.56%)
Dec 26, 2019 10.36 10.50 10.36 10.50 39,826 +0.00(+0.02%)
Dec 24, 2019 10.43 10.51 10.43 10.50 9,368 -0.07(-0.62%)
Dec 23, 2019 10.58 10.58 10.47 10.56 49,706 -0.06(-0.52%)
Dec 20, 2019 10.56 10.62 10.51 10.62 34,687 -0.03(-0.31%)
Dec 19, 2019 10.75 10.76 10.51 10.65 32,664 -0.18(-1.67%)
Dec 18, 2019 10.90 10.94 10.78 10.83 39,407 +0.03(+0.29%)
Dec 17, 2019 10.94 10.94 10.78 10.80 30,851 -0.14(-1.30%)
Dec 16, 2019 10.82 10.94 10.80 10.94 24,352 +0.22(+2.06%)
Dec 13, 2019 10.78 10.79 10.61 10.72 19,242 +0.01(+0.07%)
Dec 12, 2019 10.73 10.79 10.70 10.71 29,642 +0.03(+0.30%)
Dec 11, 2019 10.71 10.75 10.64 10.68 33,157 +0.06(+0.52%)
Dec 10, 2019 10.58 10.73 10.58 10.62 12,642 -0.05(-0.44%)
Dec 09, 2019 10.74 10.79 10.63 10.67 33,221 -0.05(-0.44%)
Dec 06, 2019 10.79 10.79 10.66 10.72 17,470 -0.02(-0.22%)
Dec 05, 2019 10.76 10.79 10.74 10.74 13,659 +0.01(+0.11%)
Dec 04, 2019 10.66 10.73 10.66 10.73 18,854 +0.08(+0.70%)
Dec 03, 2019 10.64 10.73 10.63 10.66 20,122 +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.