Gx MSCI Nigeria ETF (NY: NGE )

7.760 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.67 11.05 10.67 10.97 9,119 +0.16(+1.45%)
Mar 30, 2021 10.84 10.84 10.78 10.81 5,907 -0.03(-0.30%)
Mar 29, 2021 10.97 10.99 10.82 10.85 33,120 -0.19(-1.72%)
Mar 26, 2021 11.10 11.10 10.89 11.03 16,474 +0.00(+0.04%)
Mar 25, 2021 11.07 11.16 10.89 11.03 15,966 -0.10(-0.87%)
Mar 24, 2021 11.39 11.39 11.08 11.13 22,926 -0.04(-0.37%)
Mar 23, 2021 11.09 11.17 11.07 11.17 3,540 +0.02(+0.21%)
Mar 22, 2021 11.31 11.33 11.07 11.15 13,389 -0.18(-1.55%)
Mar 19, 2021 11.39 11.39 11.24 11.32 17,992 +0.09(+0.77%)
Mar 18, 2021 11.26 11.38 11.19 11.23 15,659 +0.04(+0.38%)
Mar 17, 2021 11.23 11.28 11.09 11.19 11,159 +0.10(+0.92%)
Mar 16, 2021 11.15 11.21 11.09 11.09 36,901 +0.00(+0.00%)
Mar 15, 2021 11.07 11.12 11.03 11.09 20,332 +0.06(+0.59%)
Mar 12, 2021 10.98 11.11 10.98 11.03 7,803 +0.05(+0.42%)
Mar 11, 2021 10.93 11.12 10.89 10.98 13,021 +0.00(+0.00%)
Mar 10, 2021 11.02 11.12 10.97 10.98 12,292 -0.05(-0.42%)
Mar 09, 2021 11.07 11.16 10.92 11.03 36,240 +0.07(+0.67%)
Mar 08, 2021 10.82 11.06 10.82 10.95 15,796 +0.22(+2.02%)
Mar 05, 2021 10.67 10.84 10.34 10.73 22,761 +0.39(+3.79%)
Mar 04, 2021 10.89 10.94 10.16 10.34 50,830 -0.54(-4.92%)
Mar 03, 2021 11.07 11.07 10.87 10.88 16,537 -0.12(-1.09%)
Mar 02, 2021 11.04 11.04 10.98 11.00 16,513 +0.04(+0.38%)
Mar 01, 2021 11.03 11.03 10.86 10.96 29,615 +0.09(+0.85%)
Feb 26, 2021 10.89 10.97 10.79 10.86 9,212 -0.02(-0.18%)
Feb 25, 2021 10.97 11.02 10.87 10.88 10,099 -0.09(-0.79%)
Feb 24, 2021 10.98 11.02 10.85 10.97 24,197 -0.06(-0.50%)
Feb 23, 2021 11.39 11.46 10.92 11.03 43,086 -0.36(-3.16%)
Feb 22, 2021 11.33 11.56 11.27 11.39 36,885 +0.02(+0.16%)
Feb 19, 2021 11.36 11.40 11.36 11.37 13,006 +0.01(+0.08%)
Feb 18, 2021 11.47 11.70 11.32 11.36 44,175 -0.02(-0.16%)
Feb 17, 2021 11.42 11.49 11.27 11.38 20,445 -0.06(-0.56%)
Feb 16, 2021 11.49 11.63 11.35 11.44 14,179 -0.05(-0.40%)
Feb 12, 2021 11.41 11.75 11.27 11.49 13,873 +0.04(+0.32%)
Feb 11, 2021 11.30 11.60 11.30 11.45 26,223 +0.07(+0.65%)
Feb 10, 2021 11.63 11.90 11.07 11.38 60,003 -0.37(-3.14%)
Feb 09, 2021 11.72 11.96 11.66 11.75 31,396 +0.04(+0.32%)
Feb 08, 2021 11.72 11.91 11.63 11.71 19,943 +0.02(+0.16%)
Feb 05, 2021 11.63 11.80 11.56 11.69 12,247 -0.02(-0.16%)
Feb 04, 2021 11.57 11.80 11.53 11.71 11,311 +0.09(+0.79%)
Feb 03, 2021 11.68 11.98 11.53 11.62 22,930 -0.11(-0.93%)
Feb 02, 2021 11.75 11.80 11.63 11.72 18,397 -0.00(-0.02%)
Feb 01, 2021 11.61 11.74 11.58 11.73 17,557 +0.12(+1.03%)
Jan 29, 2021 11.72 12.05 11.61 11.61 13,223 -0.17(-1.41%)
Jan 28, 2021 11.78 11.91 11.51 11.77 24,758 +0.24(+2.08%)
Jan 27, 2021 11.84 11.98 11.53 11.53 23,623 -0.32(-2.72%)
Jan 26, 2021 11.70 11.97 11.70 11.86 14,538 +0.09(+0.78%)
Jan 25, 2021 11.75 11.84 11.71 11.76 13,959 +0.06(+0.47%)
Jan 22, 2021 11.63 11.86 11.63 11.71 17,775 +0.09(+0.79%)
Jan 21, 2021 12.11 12.38 11.41 11.62 105,025 -0.81(-6.53%)
Jan 20, 2021 12.20 12.65 12.18 12.43 46,256 +0.35(+2.90%)
Jan 19, 2021 11.67 12.09 11.60 12.08 47,287 +0.50(+4.30%)
Jan 15, 2021 11.57 11.63 11.49 11.58 19,943 +0.13(+1.13%)
Jan 14, 2021 11.36 11.49 11.27 11.45 11,724 +0.19(+1.72%)
Jan 13, 2021 11.20 11.32 11.19 11.26 15,347 +0.06(+0.58%)
Jan 12, 2021 11.18 11.26 11.15 11.19 29,259 +0.07(+0.66%)
Jan 11, 2021 10.99 11.18 10.99 11.12 28,909 +0.16(+1.43%)
Jan 08, 2021 10.98 11.18 10.84 10.96 53,217 +0.16(+1.45%)
Jan 07, 2021 10.73 10.95 10.73 10.80 10,775 +0.05(+0.43%)
Jan 06, 2021 10.66 10.94 10.61 10.76 23,857 +0.30(+2.82%)
Jan 05, 2021 10.69 10.91 10.46 10.46 27,445 -0.23(-2.16%)
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.