GX MSCI Nigeria ETF (NY: NGE )

9.100 +0.060 (+0.66%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.423 7.423 7.272 7.407 13,592 -0.02(-0.21%)
Jun 29, 2020 7.272 7.423 7.272 7.423 10,394 +0.01(+0.10%)
Jun 26, 2020 7.455 7.479 7.312 7.416 19,754 -0.04(-0.52%)
Jun 25, 2020 7.296 7.463 7.272 7.455 18,135 +0.08(+1.08%)
Jun 24, 2020 7.431 7.471 7.272 7.376 16,956 -0.15(-2.01%)
Jun 23, 2020 7.566 7.566 7.360 7.527 13,550 -0.04(-0.53%)
Jun 22, 2020 7.455 7.566 7.455 7.566 12,798 +0.02(+0.25%)
Jun 19, 2020 7.701 7.701 7.548 7.548 13,840 -0.07(-0.87%)
Jun 18, 2020 7.697 7.697 7.550 7.614 17,191 -0.14(-1.75%)
Jun 17, 2020 7.741 7.876 7.741 7.750 11,922 -0.05(-0.60%)
Jun 16, 2020 7.558 7.924 7.558 7.797 26,966 +0.08(+1.03%)
Jun 15, 2020 7.471 7.725 7.368 7.717 10,137 +0.10(+1.36%)
Jun 12, 2020 7.693 7.829 7.368 7.614 16,105 +0.14(+1.81%)
Jun 11, 2020 7.805 7.948 7.352 7.479 62,308 -0.53(-6.61%)
Jun 10, 2020 8.027 8.225 7.789 8.008 23,894 +0.06(+0.76%)
Jun 09, 2020 8.027 8.027 7.908 7.948 4,485 -0.07(-0.89%)
Jun 08, 2020 7.995 8.077 7.654 8.019 49,637 -0.12(-1.46%)
Jun 05, 2020 8.091 8.361 8.030 8.139 65,804 +0.02(+0.20%)
Jun 04, 2020 8.178 8.409 7.995 8.123 16,885 +0.05(+0.66%)
Jun 03, 2020 7.987 8.266 7.987 8.070 26,545 +0.11(+1.33%)
Jun 02, 2020 7.948 8.258 7.844 7.964 60,472 -0.14(-1.76%)
Jun 01, 2020 8.107 8.305 8.107 8.107 11,360 +0.16(+2.00%)
May 29, 2020 7.940 8.043 7.709 7.948 12,204 -0.13(-1.57%)
May 28, 2020 8.425 8.464 8.068 8.075 23,503 -0.15(-1.86%)
May 27, 2020 8.027 8.234 8.011 8.228 14,321 +0.26(+3.32%)
May 26, 2020 7.654 8.019 7.487 7.964 38,521 +0.32(+4.21%)
May 22, 2020 7.693 7.948 7.558 7.642 24,786 +0.01(+0.16%)
May 21, 2020 7.344 7.852 7.308 7.630 24,843 +0.25(+3.35%)
May 20, 2020 7.121 7.614 7.117 7.382 13,987 +0.25(+3.49%)
May 19, 2020 7.034 7.232 6.998 7.133 46,861 +0.11(+1.53%)
May 18, 2020 6.962 7.034 6.915 7.026 37,832 +0.18(+2.67%)
May 15, 2020 6.863 6.891 6.764 6.843 10,820 -0.02(-0.23%)
May 14, 2020 6.954 7.034 6.758 6.859 31,031 +0.07(+1.05%)
May 13, 2020 6.970 7.034 6.756 6.787 17,610 +0.02(+0.23%)
May 12, 2020 7.113 7.149 6.771 6.771 11,628 -0.31(-4.32%)
May 11, 2020 7.113 7.169 6.994 7.077 9,569 +0.17(+2.47%)
May 08, 2020 6.835 7.081 6.803 6.907 17,992 +0.15(+2.24%)
May 07, 2020 6.934 7.113 6.756 6.756 65,473 -0.07(-1.05%)
May 06, 2020 6.930 7.034 6.803 6.827 18,714 -0.18(-2.61%)
May 05, 2020 6.836 7.010 6.836 7.010 12,294 +0.23(+3.39%)
May 04, 2020 6.875 6.994 6.756 6.780 38,112 -0.07(-0.98%)
May 01, 2020 6.756 7.053 6.756 6.847 7,800 -0.08(-1.21%)
Apr 30, 2020 7.352 7.352 6.817 6.930 67,110 -0.28(-3.86%)
Apr 29, 2020 7.026 7.294 7.026 7.209 37,015 +0.16(+2.25%)
Apr 28, 2020 6.946 7.519 6.915 7.050 16,511 -0.05(-0.67%)
Apr 27, 2020 7.240 7.240 7.066 7.097 118,360 -0.05(-0.67%)
Apr 24, 2020 7.328 7.550 7.145 7.145 57,374 -0.19(-2.59%)
Apr 23, 2020 7.209 7.479 7.145 7.335 26,265 -0.02(-0.33%)
Apr 22, 2020 7.336 7.431 7.240 7.360 45,965 -0.02(-0.32%)
Apr 21, 2020 7.391 7.407 7.272 7.383 24,595 -0.08(-1.06%)
Apr 20, 2020 7.670 7.709 7.368 7.463 38,894 -0.31(-3.99%)
Apr 17, 2020 8.027 8.139 7.700 7.773 25,038 +0.13(+1.66%)
Apr 16, 2020 7.399 7.781 7.399 7.646 11,976 -0.02(-0.31%)
Apr 15, 2020 7.503 7.868 7.503 7.670 13,197 +0.12(+1.58%)
Apr 14, 2020 7.527 7.590 7.312 7.550 20,993 +0.19(+2.59%)
Apr 13, 2020 7.312 7.471 7.225 7.360 65,339 +0.20(+2.75%)
Apr 09, 2020 7.574 7.574 7.161 7.163 18,999 +0.07(+0.92%)
Apr 08, 2020 6.787 7.105 6.692 7.097 14,045 +0.59(+9.04%)
Apr 07, 2020 6.684 7.185 6.509 6.509 34,027 -0.24(-3.53%)
Apr 06, 2020 6.881 6.881 6.525 6.748 22,610 +0.28(+4.30%)
Apr 03, 2020 6.557 6.557 6.414 6.469 14,595 +0.06(+0.87%)
Apr 02, 2020 6.247 6.565 6.247 6.414 35,066 +0.15(+2.41%)
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.