Gx MSCI Nigeria ETF (NY: NGE )

7.705 -0.055 (-0.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 12.16 12.32 12.11 12.18 9,727 -0.13(-1.05%)
Apr 27, 2017 12.33 12.36 12.16 12.31 46,827 +0.12(+0.99%)
Apr 26, 2017 12.26 12.26 12.10 12.18 13,514 -0.07(-0.56%)
Apr 25, 2017 12.16 12.39 12.00 12.25 45,264 +0.25(+2.08%)
Apr 24, 2017 11.92 12.06 11.87 12.00 20,370 +0.05(+0.44%)
Apr 21, 2017 12.15 12.15 11.95 11.95 14,268 -0.17(-1.37%)
Apr 20, 2017 12.02 12.18 11.86 12.12 41,753 +0.21(+1.78%)
Apr 19, 2017 11.87 12.07 11.87 11.90 18,279 -0.02(-0.13%)
Apr 18, 2017 12.11 12.11 11.86 11.92 6,811 -0.12(-1.01%)
Apr 17, 2017 11.88 12.04 11.88 12.04 19,248 +0.18(+1.53%)
Apr 13, 2017 11.81 11.95 11.81 11.86 12,675 +0.09(+0.77%)
Apr 12, 2017 11.88 11.94 11.74 11.77 54,829 -0.03(-0.26%)
Apr 11, 2017 11.90 11.96 11.79 11.80 102,123 -0.10(-0.83%)
Apr 10, 2017 12.17 12.17 11.89 11.90 81,707 -0.27(-2.24%)
Apr 07, 2017 12.15 12.27 12.15 12.17 27,017 -0.15(-1.20%)
Apr 06, 2017 12.15 12.35 12.12 12.32 79,429 +0.21(+1.72%)
Apr 05, 2017 12.03 12.17 11.97 12.11 58,229 +0.16(+1.33%)
Apr 04, 2017 11.96 12.00 11.90 11.95 7,669 -0.02(-0.13%)
Apr 03, 2017 12.08 12.08 11.88 11.96 18,629 -0.08(-0.63%)
Mar 31, 2017 12.18 12.18 11.81 12.04 25,044 -0.13(-1.06%)
Mar 30, 2017 12.12 12.18 12.09 12.17 15,860 +0.14(+1.13%)
Mar 29, 2017 11.90 12.09 11.90 12.03 18,989 +0.05(+0.38%)
Mar 28, 2017 12.03 12.15 11.98 11.99 10,532 -0.18(-1.49%)
Mar 27, 2017 11.96 12.18 11.96 12.17 50,585 +0.22(+1.81%)
Mar 24, 2017 11.97 11.97 11.84 11.95 25,289 -0.01(-0.10%)
Mar 23, 2017 11.90 11.99 11.90 11.96 15,609 +0.16(+1.35%)
Mar 22, 2017 11.96 11.98 11.81 11.81 34,726 -0.14(-1.20%)
Mar 21, 2017 12.12 12.21 11.94 11.95 64,856 -0.22(-1.80%)
Mar 20, 2017 12.37 12.43 12.16 12.17 49,947 +0.04(+0.31%)
Mar 17, 2017 12.09 12.28 12.06 12.13 62,862 +0.11(+0.94%)
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.