GX MSCI Nigeria ETF (NY: NGE )

8.905 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 13.19 13.24 12.88 12.89 18,194 -0.59(-4.40%)
Feb 27, 2019 13.55 13.82 13.30 13.48 13,486 -0.33(-2.42%)
Feb 26, 2019 13.64 13.82 13.38 13.82 21,982 +0.17(+1.21%)
Feb 25, 2019 13.90 13.94 13.64 13.65 28,857 -0.10(-0.71%)
Feb 22, 2019 13.77 13.79 13.52 13.75 14,375 +0.19(+1.38%)
Feb 21, 2019 13.80 13.80 13.47 13.56 18,704 -0.09(-0.63%)
Feb 20, 2019 13.37 13.90 13.37 13.65 30,773 +0.18(+1.31%)
Feb 19, 2019 13.67 13.67 13.35 13.47 19,823 -0.19(-1.41%)
Feb 15, 2019 14.15 14.15 13.65 13.66 41,662 -0.16(-1.16%)
Feb 14, 2019 13.89 13.91 13.75 13.82 28,236 -0.01(-0.06%)
Feb 13, 2019 13.94 14.08 13.49 13.83 93,289 -0.09(-0.64%)
Feb 12, 2019 13.94 14.29 13.90 13.92 34,368 +0.30(+2.21%)
Feb 11, 2019 13.44 13.69 13.44 13.62 13,692 +0.23(+1.68%)
Feb 08, 2019 13.26 13.43 13.26 13.40 104,490 +0.35(+2.65%)
Feb 07, 2019 13.09 13.10 12.96 13.05 15,777 +0.28(+2.18%)
Feb 06, 2019 12.62 12.91 12.62 12.77 14,169 +0.15(+1.19%)
Feb 05, 2019 12.62 12.82 12.62 12.62 20,674 -0.10(-0.77%)
Feb 04, 2019 12.66 12.82 12.66 12.72 7,020 +0.25(+1.99%)
Feb 01, 2019 12.51 12.62 12.47 12.47 3,993 -0.04(-0.30%)
Jan 31, 2019 12.47 12.71 12.45 12.51 6,362 -0.26(-2.06%)
Jan 30, 2019 12.73 12.92 12.63 12.77 3,729 -0.01(-0.06%)
Jan 29, 2019 12.76 12.99 12.76 12.78 24,026 -0.11(-0.82%)
Jan 28, 2019 12.88 13.21 12.88 12.88 6,434 +0.04(+0.29%)
Jan 25, 2019 12.61 12.88 12.59 12.85 17,437 +0.44(+3.51%)
Jan 24, 2019 12.40 12.43 12.20 12.41 4,794 -0.02(-0.14%)
Jan 23, 2019 12.19 12.56 12.12 12.43 15,762 +0.33(+2.76%)
Jan 22, 2019 12.45 12.45 12.10 12.10 11,611 -0.47(-3.71%)
Jan 18, 2019 12.38 12.64 12.38 12.56 15,174 +0.18(+1.44%)
Jan 17, 2019 12.33 12.39 12.33 12.38 2,048 +0.11(+0.88%)
Jan 16, 2019 12.31 12.35 12.25 12.28 2,426 -0.05(-0.37%)
Jan 15, 2019 12.31 12.32 12.25 12.32 3,593 +0.15(+1.23%)
Jan 14, 2019 12.21 12.30 12.17 12.17 12,726 +0.03(+0.25%)
Jan 11, 2019 12.04 12.25 12.04 12.14 1,597 +0.11(+0.94%)
Jan 10, 2019 12.00 12.21 12.00 12.03 8,826 +0.08(+0.69%)
Jan 09, 2019 11.96 12.45 11.95 11.95 12,309 +0.08(+0.63%)
Jan 08, 2019 12.38 12.84 11.57 11.87 30,938 -0.23(-1.86%)
Jan 07, 2019 11.96 12.17 11.96 12.10 9,649 -0.29(-2.37%)
Jan 04, 2019 11.75 12.76 11.75 12.39 3,727 +0.44(+3.65%)
Jan 03, 2019 12.19 12.76 11.95 11.95 11,541 -0.44(-3.58%)
Jan 02, 2019 12.32 12.40 12.16 12.40 6,832 +0.10(+0.79%)
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%)
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.