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 (%)
Apr 30, 2021 10.34 10.34 10.00 10.17 10,930 -0.18(-1.72%)
Apr 29, 2021 10.41 10.41 10.31 10.35 5,154 -0.03(-0.33%)
Apr 28, 2021 10.41 10.46 10.34 10.38 6,565 +0.03(+0.33%)
Apr 27, 2021 10.47 10.47 10.21 10.35 17,026 -0.09(-0.90%)
Apr 26, 2021 10.30 10.47 10.30 10.44 27,021 +0.20(+1.91%)
Apr 23, 2021 10.17 10.43 10.17 10.24 13,868 +0.17(+1.69%)
Apr 22, 2021 10.08 10.12 10.02 10.07 12,647 -0.01(-0.05%)
Apr 21, 2021 9.870 10.08 9.863 10.08 20,275 +0.22(+2.21%)
Apr 20, 2021 9.963 10.03 9.857 9.861 17,472 -0.01(-0.13%)
Apr 19, 2021 9.938 10.08 9.874 9.874 22,620 -0.07(-0.69%)
Apr 16, 2021 9.895 9.980 9.861 9.943 6,816 +0.06(+0.65%)
Apr 15, 2021 9.827 9.887 9.827 9.878 4,415 +0.04(+0.40%)
Apr 14, 2021 10.08 10.08 9.836 9.838 11,406 -0.19(-1.92%)
Apr 13, 2021 10.08 10.09 9.870 10.03 34,644 -0.10(-0.97%)
Apr 12, 2021 10.08 10.17 10.08 10.13 6,175 -0.00(-0.04%)
Apr 09, 2021 10.12 10.14 10.07 10.13 4,466 +0.03(+0.31%)
Apr 08, 2021 10.21 10.21 10.10 10.10 5,434 -0.08(-0.77%)
Apr 07, 2021 10.17 10.19 10.12 10.18 9,080 +0.02(+0.21%)
Apr 06, 2021 10.17 10.17 10.12 10.16 5,171 +0.00(+0.00%)
Apr 05, 2021 10.05 10.17 10.05 10.16 6,897 +0.13(+1.27%)
Apr 01, 2021 10.17 10.21 9.810 10.03 9,049 -0.09(-0.84%)
Mar 31, 2021 9.836 10.19 9.836 10.12 9,889 +0.14(+1.45%)
Mar 30, 2021 9.997 9.997 9.938 9.972 6,405 -0.03(-0.30%)
Mar 29, 2021 10.12 10.13 9.983 10.00 35,915 -0.17(-1.72%)
Mar 26, 2021 10.24 10.24 10.04 10.18 17,864 +0.00(+0.04%)
Mar 25, 2021 10.21 10.29 10.04 10.17 17,313 -0.09(-0.87%)
Mar 24, 2021 10.51 10.51 10.22 10.26 24,861 -0.04(-0.37%)
Mar 23, 2021 10.23 10.30 10.21 10.30 3,839 +0.02(+0.21%)
Mar 22, 2021 10.43 10.45 10.21 10.28 14,519 -0.16(-1.55%)
Mar 19, 2021 10.51 10.51 10.36 10.44 19,510 +0.08(+0.77%)
Mar 18, 2021 10.38 10.49 10.32 10.36 16,981 +0.04(+0.38%)
Mar 17, 2021 10.35 10.40 10.23 10.32 12,101 +0.09(+0.92%)
Mar 16, 2021 10.29 10.34 10.23 10.23 40,014 +0.00(+0.00%)
Mar 15, 2021 10.21 10.25 10.18 10.23 22,047 +0.06(+0.59%)
Mar 12, 2021 10.12 10.24 10.12 10.17 8,462 +0.04(+0.42%)
Mar 11, 2021 10.08 10.25 10.04 10.12 14,120 +0.00(+0.00%)
Mar 10, 2021 10.16 10.25 10.12 10.12 13,329 -0.04(-0.42%)
Mar 09, 2021 10.21 10.29 10.07 10.17 39,299 +0.07(+0.67%)
Mar 08, 2021 9.980 10.20 9.980 10.10 17,129 +0.20(+2.02%)
Mar 05, 2021 9.844 9.999 9.538 9.899 24,681 +0.36(+3.79%)
Mar 04, 2021 10.04 10.09 9.368 9.538 55,120 -0.49(-4.92%)
Mar 03, 2021 10.21 10.21 10.02 10.03 17,933 -0.11(-1.09%)
Mar 02, 2021 10.18 10.18 10.12 10.14 17,907 +0.04(+0.38%)
Mar 01, 2021 10.17 10.17 10.02 10.10 32,114 +0.09(+0.85%)
Feb 26, 2021 10.04 10.12 9.955 10.02 9,990 -0.02(-0.18%)
Feb 25, 2021 10.12 10.16 10.02 10.04 10,951 -0.08(-0.79%)
Feb 24, 2021 10.12 10.16 10.01 10.12 26,238 -0.05(-0.50%)
Feb 23, 2021 10.51 10.57 10.07 10.17 46,722 -0.33(-3.16%)
Feb 22, 2021 10.45 10.66 10.39 10.50 39,998 +0.02(+0.16%)
Feb 19, 2021 10.47 10.52 10.47 10.48 14,103 +0.01(+0.08%)
Feb 18, 2021 10.58 10.79 10.44 10.47 47,903 -0.02(-0.16%)
Feb 17, 2021 10.53 10.60 10.40 10.49 22,171 -0.06(-0.56%)
Feb 16, 2021 10.59 10.72 10.47 10.55 15,375 -0.04(-0.40%)
Feb 12, 2021 10.52 10.83 10.40 10.59 15,044 +0.03(+0.32%)
Feb 11, 2021 10.42 10.70 10.42 10.56 28,436 +0.07(+0.65%)
Feb 10, 2021 10.73 10.97 10.21 10.49 65,066 -0.34(-3.14%)
Feb 09, 2021 10.81 11.03 10.75 10.83 34,045 +0.03(+0.31%)
Feb 08, 2021 10.81 10.98 10.73 10.80 21,625 +0.02(+0.16%)
Feb 05, 2021 10.73 10.88 10.66 10.78 13,281 -0.02(-0.16%)
Feb 04, 2021 10.67 10.88 10.64 10.80 12,265 +0.09(+0.79%)
Feb 03, 2021 10.77 11.05 10.64 10.71 24,865 -0.10(-0.93%)
Feb 02, 2021 10.83 10.89 10.72 10.81 19,949 -0.00(-0.02%)
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.