Gx MSCI Nigeria ETF (NY: NGE )

7.760 +0.055 (+0.71%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 9.800 9.800 9.520 9.520 9,912 -0.08(-0.83%)
May 27, 2022 9.540 9.700 9.540 9.600 3,157 -0.01(-0.15%)
May 26, 2022 9.610 9.800 9.610 9.615 1,411 +0.00(+0.03%)
May 25, 2022 9.570 9.789 9.510 9.612 88,864 +0.04(+0.44%)
May 24, 2022 9.580 9.720 9.530 9.570 4,938 -0.25(-2.52%)
May 23, 2022 9.630 9.820 9.630 9.817 9,928 +0.28(+2.90%)
May 20, 2022 9.600 9.600 9.480 9.540 6,425 -0.03(-0.31%)
May 19, 2022 9.600 9.600 9.560 9.570 4,240 -0.01(-0.10%)
May 18, 2022 9.600 9.600 9.560 9.580 2,810 -0.01(-0.05%)
May 17, 2022 9.550 9.600 9.550 9.585 3,481 +0.01(+0.10%)
May 16, 2022 9.550 9.600 9.550 9.575 4,408 +0.02(+0.26%)
May 13, 2022 9.600 9.600 9.502 9.550 2,640 +0.08(+0.87%)
May 12, 2022 9.600 9.600 9.300 9.468 10,707 -0.16(-1.63%)
May 11, 2022 9.610 9.789 9.575 9.625 14,873 -0.07(-0.77%)
May 10, 2022 9.700 9.790 9.600 9.700 9,692 +0.03(+0.31%)
May 09, 2022 9.700 9.818 9.662 9.670 15,683 -0.04(-0.41%)
May 06, 2022 9.730 9.730 9.660 9.710 8,617 +0.00(+0.02%)
May 05, 2022 9.780 9.780 9.580 9.708 24,073 -0.08(-0.79%)
May 04, 2022 9.820 9.820 9.750 9.785 8,008 +0.01(+0.10%)
May 03, 2022 9.750 9.780 9.750 9.775 2,732 -0.01(-0.10%)
May 02, 2022 9.820 9.820 9.785 9.785 2,546 +0.04(+0.36%)
Apr 29, 2022 9.950 9.950 9.660 9.750 9,207 -0.15(-1.52%)
Apr 28, 2022 9.840 9.900 9.840 9.900 4,812 +0.04(+0.41%)
Apr 27, 2022 9.780 9.950 9.780 9.860 4,072 -0.04(-0.35%)
Apr 26, 2022 9.980 9.980 9.860 9.895 28,380 -0.05(-0.55%)
Apr 25, 2022 9.570 9.950 9.310 9.950 16,050 -0.01(-0.10%)
Apr 22, 2022 9.880 9.960 9.880 9.960 48,429 +0.29(+3.00%)
Apr 21, 2022 9.680 9.697 9.578 9.670 11,256 +0.02(+0.21%)
Apr 20, 2022 9.780 9.780 9.580 9.650 22,077 -0.13(-1.33%)
Apr 19, 2022 9.490 9.780 9.480 9.780 12,437 +0.29(+3.06%)
Apr 18, 2022 9.490 9.490 9.340 9.490 10,533 +0.15(+1.61%)
Apr 14, 2022 9.400 9.400 9.330 9.340 1,991 -0.06(-0.64%)
Apr 13, 2022 9.400 9.484 9.310 9.400 7,878 -0.05(-0.53%)
Apr 12, 2022 9.200 9.480 9.200 9.450 2,538 +0.15(+1.67%)
Apr 11, 2022 9.285 9.350 9.210 9.295 12,681 +0.03(+0.32%)
Apr 08, 2022 9.240 9.295 9.240 9.265 5,430 +0.03(+0.27%)
Apr 07, 2022 9.210 9.305 9.200 9.240 9,764 -0.11(-1.12%)
Apr 06, 2022 9.320 9.350 9.250 9.345 3,287 +0.05(+0.48%)
Apr 05, 2022 9.380 9.400 9.300 9.300 9,077 -0.10(-1.06%)
Apr 04, 2022 9.430 9.550 9.400 9.400 29,826 -0.14(-1.47%)
Apr 01, 2022 9.470 9.570 9.450 9.540 6,339 +0.04(+0.42%)
Mar 31, 2022 9.500 9.540 9.450 9.500 7,643 +0.04(+0.37%)
Mar 30, 2022 9.490 9.569 9.430 9.465 8,905 +0.04(+0.42%)
Mar 29, 2022 9.510 9.520 9.420 9.425 21,101 -0.07(-0.79%)
Mar 28, 2022 9.450 9.540 9.420 9.500 6,848 +0.08(+0.85%)
Mar 25, 2022 9.550 9.550 9.400 9.420 13,599 -0.10(-1.05%)
Mar 24, 2022 9.460 9.520 9.450 9.520 3,589 +0.03(+0.32%)
Mar 23, 2022 9.990 9.990 9.490 9.490 6,344 -0.14(-1.45%)
Mar 22, 2022 9.700 9.840 9.340 9.630 5,493 -0.14(-1.44%)
Mar 21, 2022 9.780 9.780 9.680 9.770 1,811 -0.01(-0.10%)
Mar 18, 2022 9.620 9.780 9.600 9.780 13,458 +0.16(+1.66%)
Mar 17, 2022 9.540 9.650 9.540 9.620 8,304 +0.06(+0.63%)
Mar 16, 2022 9.570 9.570 9.520 9.560 6,384 +0.06(+0.63%)
Mar 15, 2022 9.540 9.570 9.430 9.500 18,125 +0.10(+1.09%)
Mar 14, 2022 9.650 9.650 9.200 9.398 24,130 +0.01(+0.08%)
Mar 11, 2022 9.610 9.610 9.250 9.390 11,349 -0.17(-1.83%)
Mar 10, 2022 9.680 9.680 9.565 9.565 2,026 -0.01(-0.05%)
Mar 09, 2022 9.500 9.590 9.500 9.570 2,558 +0.03(+0.32%)
Mar 08, 2022 9.380 9.600 9.370 9.540 7,756 -0.04(-0.42%)
Mar 07, 2022 9.389 9.690 9.320 9.580 10,237 +0.26(+2.79%)
Mar 04, 2022 9.400 9.400 9.250 9.320 5,115 -0.13(-1.38%)
Mar 03, 2022 9.405 9.580 9.380 9.450 3,513 +0.06(+0.64%)
Mar 02, 2022 9.200 9.445 9.200 9.390 10,723 +0.16(+1.74%)
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.