Gx MSCI Nigeria ETF (NY: NGE )

7.760 +0.060 (+0.78%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 13.85 13.85 13.73 13.76 10,065 -0.13(-0.96%)
Mar 28, 2019 13.85 13.89 13.85 13.89 10,594 -0.02(-0.18%)
Mar 27, 2019 13.87 13.93 13.85 13.91 8,371 -0.09(-0.64%)
Mar 26, 2019 14.00 14.00 13.90 14.00 9,568 +0.00(+0.00%)
Mar 25, 2019 14.05 14.05 13.94 14.00 6,476 -0.10(-0.73%)
Mar 22, 2019 14.16 14.16 14.11 14.11 491 -0.05(-0.37%)
Mar 21, 2019 14.13 14.16 14.04 14.16 19,957 +0.00(+0.00%)
Mar 20, 2019 14.13 14.16 14.13 14.16 1,497 +0.03(+0.20%)
Mar 19, 2019 14.14 14.21 14.05 14.13 3,146 -0.01(-0.09%)
Mar 18, 2019 14.26 14.26 13.86 14.14 23,472 +0.09(+0.61%)
Mar 15, 2019 14.27 14.30 13.98 14.06 21,849 +0.00(+0.03%)
Mar 14, 2019 14.26 14.26 14.05 14.05 8,606 -0.21(-1.46%)
Mar 13, 2019 14.25 14.26 14.19 14.26 9,578 +0.05(+0.35%)
Mar 12, 2019 14.37 14.37 14.19 14.21 12,720 -0.16(-1.11%)
Mar 11, 2019 14.39 14.64 14.32 14.37 9,165 +0.09(+0.66%)
Mar 08, 2019 14.25 14.57 14.25 14.28 8,101 -0.06(-0.43%)
Mar 07, 2019 14.40 14.44 14.06 14.34 17,706 -0.11(-0.79%)
Mar 06, 2019 14.58 14.58 14.45 14.45 2,467 -0.11(-0.78%)
Mar 05, 2019 14.36 14.72 14.28 14.57 38,697 +0.31(+2.17%)
Mar 04, 2019 14.17 14.73 14.05 14.26 26,964 +0.11(+0.75%)
Mar 01, 2019 14.27 14.27 14.06 14.15 9,820 +0.17(+1.25%)
Feb 28, 2019 14.31 14.35 13.96 13.98 16,778 -0.64(-4.40%)
Feb 27, 2019 14.70 14.98 14.43 14.62 12,437 -0.36(-2.42%)
Feb 26, 2019 14.79 14.98 14.51 14.98 20,272 +0.18(+1.21%)
Feb 25, 2019 15.07 15.11 14.79 14.80 26,612 -0.11(-0.71%)
Feb 22, 2019 14.93 14.95 14.66 14.91 13,257 +0.20(+1.39%)
Feb 21, 2019 14.97 14.97 14.60 14.70 17,248 -0.09(-0.64%)
Feb 20, 2019 14.49 15.07 14.49 14.80 28,378 +0.19(+1.31%)
Feb 19, 2019 14.83 14.83 14.48 14.61 18,281 -0.21(-1.41%)
Feb 15, 2019 15.35 15.35 14.80 14.82 38,420 -0.17(-1.16%)
Feb 14, 2019 15.06 15.09 14.91 14.99 26,039 -0.01(-0.06%)
Feb 13, 2019 15.12 15.27 14.63 15.00 86,029 -0.10(-0.64%)
Feb 12, 2019 15.11 15.49 15.07 15.10 31,694 +0.33(+2.21%)
Feb 11, 2019 14.57 14.84 14.57 14.77 12,627 +0.24(+1.68%)
Feb 08, 2019 14.38 14.57 14.38 14.53 96,359 +0.37(+2.65%)
Feb 07, 2019 14.20 14.21 14.06 14.15 14,549 +0.30(+2.18%)
Feb 06, 2019 13.69 14.00 13.69 13.85 13,066 +0.16(+1.19%)
Feb 05, 2019 13.69 13.90 13.69 13.69 19,065 -0.11(-0.77%)
Feb 04, 2019 13.73 13.90 13.73 13.79 6,473 +0.27(+1.99%)
Feb 01, 2019 13.56 13.69 13.52 13.52 3,682 -0.04(-0.30%)
Jan 31, 2019 13.52 13.78 13.50 13.56 5,867 -0.29(-2.06%)
Jan 30, 2019 13.80 14.01 13.69 13.85 3,439 -0.01(-0.06%)
Jan 29, 2019 13.84 14.08 13.84 13.86 22,156 -0.11(-0.82%)
Jan 28, 2019 13.97 14.33 13.97 13.97 5,933 +0.04(+0.29%)
Jan 25, 2019 13.67 13.97 13.65 13.93 16,080 +0.47(+3.51%)
Jan 24, 2019 13.44 13.48 13.23 13.46 4,421 -0.02(-0.14%)
Jan 23, 2019 13.21 13.62 13.14 13.48 14,536 +0.36(+2.76%)
Jan 22, 2019 13.50 13.50 13.12 13.12 10,707 -0.51(-3.71%)
Jan 18, 2019 13.43 13.71 13.43 13.62 13,993 +0.19(+1.44%)
Jan 17, 2019 13.37 13.43 13.37 13.43 1,889 +0.12(+0.88%)
Jan 16, 2019 13.35 13.39 13.29 13.31 2,237 -0.05(-0.37%)
Jan 15, 2019 13.34 13.36 13.29 13.36 3,314 +0.16(+1.23%)
Jan 14, 2019 13.24 13.34 13.20 13.20 11,736 +0.03(+0.25%)
Jan 11, 2019 13.05 13.29 13.05 13.16 1,473 +0.12(+0.94%)
Jan 10, 2019 13.01 13.24 13.01 13.04 8,139 +0.09(+0.69%)
Jan 09, 2019 12.97 13.50 12.95 12.95 11,351 +0.08(+0.63%)
Jan 08, 2019 13.43 13.92 12.55 12.87 28,530 -0.24(-1.86%)
Jan 07, 2019 12.97 13.20 12.97 13.12 8,898 -0.32(-2.37%)
Jan 04, 2019 12.74 13.83 12.74 13.43 3,437 +0.47(+3.65%)
Jan 03, 2019 13.22 13.83 12.96 12.96 10,643 -0.48(-3.58%)
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.