GX MSCI Nigeria ETF (NY: NGE )

8.905 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.73 11.93 11.64 11.67 18,635 -0.14(-1.15%)
May 30, 2019 11.77 11.87 11.72 11.80 3,391 -0.14(-1.21%)
May 29, 2019 11.64 11.95 11.64 11.95 8,081 +0.25(+2.12%)
May 28, 2019 11.76 11.98 11.61 11.70 34,070 +0.24(+2.10%)
May 24, 2019 11.61 11.61 11.46 11.46 1,597 -0.03(-0.26%)
May 23, 2019 11.65 11.67 11.46 11.49 19,135 -0.12(-1.04%)
May 22, 2019 11.74 11.76 11.61 11.61 20,304 -0.32(-2.71%)
May 21, 2019 11.68 12.03 11.68 11.93 19,214 +0.31(+2.65%)
May 20, 2019 11.65 11.70 11.61 11.62 8,289 -0.05(-0.45%)
May 17, 2019 11.70 11.73 11.67 11.67 24,358 +0.00(+0.00%)
May 16, 2019 11.79 11.81 11.67 11.67 11,567 -0.23(-1.96%)
May 15, 2019 11.80 12.06 11.80 11.91 15,777 -0.04(-0.35%)
May 14, 2019 11.92 12.10 11.82 11.95 7,866 +0.00(+0.03%)
May 13, 2019 11.98 12.10 11.81 11.95 6,636 -0.16(-1.29%)
May 10, 2019 12.04 12.13 11.95 12.10 7,187 +0.05(+0.39%)
May 09, 2019 12.10 12.14 11.99 12.05 45,807 +0.04(+0.34%)
May 08, 2019 12.16 12.16 12.01 12.01 5,562 +0.05(+0.38%)
May 07, 2019 12.09 12.13 11.97 11.97 7,585 -0.15(-1.24%)
May 06, 2019 12.01 12.19 11.92 12.12 15,186 +0.10(+0.81%)
May 03, 2019 12.09 12.39 12.02 12.02 39,000 -0.02(-0.19%)
May 02, 2019 12.14 12.19 12.02 12.04 29,263 -0.14(-1.11%)
May 01, 2019 12.15 12.21 12.13 12.18 13,554 -0.03(-0.25%)
Apr 30, 2019 12.13 12.35 12.13 12.21 27,454 -0.18(-1.48%)
Apr 29, 2019 12.50 12.54 12.32 12.39 22,167 -0.15(-1.17%)
Apr 26, 2019 12.47 12.58 12.47 12.54 8,252 +0.00(+0.03%)
Apr 25, 2019 12.64 12.64 12.53 12.53 12,247 -0.13(-1.01%)
Apr 24, 2019 12.58 12.68 12.55 12.66 7,193 +0.11(+0.87%)
Apr 23, 2019 12.79 12.85 12.55 12.55 131,169 -0.11(-0.83%)
Apr 22, 2019 12.77 12.77 12.55 12.66 4,125 +0.11(+0.90%)
Apr 18, 2019 12.65 12.75 12.54 12.55 20,498 -0.11(-0.83%)
Apr 17, 2019 12.62 12.70 12.62 12.65 13,722 +0.09(+0.75%)
Apr 16, 2019 12.35 12.56 12.35 12.56 15,159 +0.21(+1.67%)
Apr 15, 2019 12.30 12.41 12.30 12.35 36,942 +0.04(+0.29%)
Apr 12, 2019 12.32 12.38 12.31 12.31 6,655 +0.03(+0.23%)
Apr 11, 2019 12.33 12.33 12.25 12.29 6,301 -0.04(-0.34%)
Apr 10, 2019 12.10 12.36 12.10 12.33 12,685 +0.19(+1.55%)
Apr 09, 2019 12.07 12.16 12.06 12.14 14,783 +0.04(+0.30%)
Apr 08, 2019 12.16 12.16 12.06 12.10 13,370 -0.06(-0.49%)
Apr 05, 2019 12.19 12.22 12.15 12.16 17,703 -0.05(-0.43%)
Apr 04, 2019 12.21 12.27 12.21 12.22 7,672 -0.04(-0.31%)
Apr 03, 2019 12.31 12.55 12.22 12.25 25,458 -0.33(-2.63%)
Apr 02, 2019 12.49 12.62 12.49 12.58 12,122 -0.09(-0.71%)
Apr 01, 2019 12.63 12.84 12.63 12.67 18,269 -0.01(-0.10%)
Mar 29, 2019 12.77 12.78 12.66 12.69 10,914 -0.12(-0.96%)
Mar 28, 2019 12.77 12.81 12.77 12.81 11,488 -0.02(-0.18%)
Mar 27, 2019 12.79 12.85 12.77 12.83 9,078 -0.08(-0.64%)
Mar 26, 2019 12.91 12.91 12.82 12.91 10,375 +0.00(+0.00%)
Mar 25, 2019 12.96 12.96 12.85 12.91 7,022 -0.09(-0.73%)
Mar 22, 2019 13.06 13.06 13.01 13.01 532 -0.05(-0.37%)
Mar 21, 2019 13.03 13.06 12.95 13.06 21,642 +0.00(+0.00%)
Mar 20, 2019 13.03 13.06 13.03 13.06 1,623 +0.03(+0.20%)
Mar 19, 2019 13.04 13.10 12.96 13.03 3,411 -0.01(-0.09%)
Mar 18, 2019 13.15 13.15 12.78 13.04 25,453 +0.08(+0.61%)
Mar 15, 2019 13.16 13.18 12.89 12.96 23,693 +0.00(+0.03%)
Mar 14, 2019 13.15 13.15 12.96 12.96 9,332 -0.19(-1.46%)
Mar 13, 2019 13.14 13.15 13.09 13.15 10,386 +0.05(+0.35%)
Mar 12, 2019 13.25 13.25 13.09 13.11 13,794 -0.15(-1.11%)
Mar 11, 2019 13.27 13.50 13.21 13.25 9,939 +0.09(+0.66%)
Mar 08, 2019 13.14 13.44 13.14 13.17 8,785 -0.06(-0.43%)
Mar 07, 2019 13.28 13.32 12.97 13.22 19,200 -0.11(-0.79%)
Mar 06, 2019 13.45 13.45 13.33 13.33 2,675 -0.11(-0.78%)
Mar 05, 2019 13.24 13.58 13.17 13.43 41,962 +0.29(+2.17%)
Mar 04, 2019 13.06 13.58 12.96 13.15 29,239 +0.10(+0.75%)
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.