GX MSCI Nigeria ETF (NY: NGE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.81	20.89	20.16	20.63	125,863	-0.27(-1.29%)
Jul 28, 2017	20.80	21.00	20.80	20.90	14,983	+0.07(+0.34%)
Jul 27, 2017	20.25	20.98	20.22	20.83	35,469	+0.76(+3.79%)
Jul 26, 2017	19.90	20.08	19.89	20.07	28,916	+0.27(+1.36%)
Jul 25, 2017	19.90	19.90	19.50	19.80	15,816	+0.00(+0.00%)
Jul 24, 2017	19.49	19.88	19.49	19.80	15,441	+0.35(+1.80%)
Jul 21, 2017	19.50	19.50	19.30	19.45	4,555	+0.09(+0.46%)
Jul 20, 2017	19.37	19.37	19.33	19.36	5,799	+0.01(+0.05%)
Jul 19, 2017	19.32	19.37	19.32	19.35	9,643	+0.04(+0.21%)
Jul 18, 2017	19.32	19.37	19.30	19.31	8,000	-0.01(-0.05%)
Jul 17, 2017	19.37	19.37	19.31	19.32	22,553	-0.01(-0.05%)
Jul 14, 2017	19.37	19.37	19.20	19.33	25,006	+0.25(+1.31%)
Jul 13, 2017	18.80	19.37	18.73	19.08	39,878	+0.56(+3.02%)
Jul 12, 2017	18.50	18.79	18.32	18.52	35,520	+0.17(+0.93%)
Jul 11, 2017	18.39	18.50	18.35	18.35	12,972	+0.16(+0.85%)
Jul 10, 2017	17.81	18.20	17.81	18.20	6,188	+0.11(+0.58%)
Jul 07, 2017	18.20	18.20	17.71	18.09	22,052	-0.15(-0.82%)
Jul 06, 2017	18.14	18.29	18.01	18.24	13,661	+0.28(+1.56%)
Jul 05, 2017	18.66	18.66	17.85	17.96	18,895	-0.40(-2.18%)
Jul 03, 2017	18.80	18.91	18.11	18.36	30,152	-0.44(-2.34%)
Jun 30, 2017	18.64	18.96	18.39	18.80	27,484	+0.16(+0.86%)
Jun 29, 2017	18.60	18.80	17.64	18.64	36,127	+0.13(+0.70%)
Jun 28, 2017	18.10	18.81	18.10	18.51	27,322	+0.43(+2.38%)
Jun 27, 2017	18.19	18.19	17.79	18.08	22,767	-0.11(-0.60%)
Jun 26, 2017	17.90	18.19	17.72	18.19	37,744	+0.16(+0.89%)
Jun 23, 2017	18.21	18.64	17.85	18.03	39,662	-0.28(-1.53%)
Jun 22, 2017	18.39	18.60	18.07	18.31	47,611	-0.55(-2.92%)
Jun 21, 2017	19.56	19.56	18.53	18.86	50,708	-0.50(-2.58%)
Jun 20, 2017	19.70	19.70	19.28	19.36	42,598	-0.24(-1.22%)
Jun 19, 2017	19.42	19.70	19.07	19.60	40,601	-0.09(-0.46%)
Jun 16, 2017	18.64	19.96	18.64	19.69	22,114	+0.12(+0.62%)
Jun 15, 2017	19.48	19.80	19.48	19.57	30,417	-0.03(-0.16%)
Jun 14, 2017	19.20	19.72	19.10	19.60	52,238	+0.50(+2.62%)
Jun 13, 2017	19.04	19.28	18.98	19.10	31,967	+0.28(+1.49%)
Jun 12, 2017	18.68	19.10	18.57	18.82	148,961	+0.35(+1.89%)
Jun 09, 2017	18.40	18.68	18.25	18.47	11,781	+0.28(+1.54%)
Jun 08, 2017	18.41	18.55	18.15	18.19	18,352	-0.10(-0.57%)
Jun 07, 2017	18.25	18.67	18.15	18.29	30,160	+0.05(+0.30%)
Jun 06, 2017	18.29	18.29	17.93	18.24	50,068	+0.00(+0.00%)
Jun 05, 2017	17.65	18.68	17.65	18.24	154,385	+0.75(+4.29%)
Jun 02, 2017	16.70	17.73	16.63	17.49	54,189	+0.94(+5.68%)
Jun 01, 2017	16.24	16.55	16.24	16.55	21,474	+0.47(+2.92%)
May 31, 2017	16.55	16.55	15.99	16.08	63,700	-0.33(-2.01%)
May 30, 2017	16.31	16.48	16.19	16.41	35,977	+0.21(+1.29%)
May 26, 2017	16.00	16.25	15.80	16.20	26,252	+0.54(+3.45%)
May 25, 2017	15.42	15.70	15.42	15.66	18,207	+0.09(+0.60%)
May 24, 2017	15.45	15.64	15.45	15.57	7,585	+0.07(+0.43%)
May 23, 2017	15.67	15.67	15.50	15.50	6,620	-0.04(-0.26%)
May 22, 2017	15.55	15.76	15.50	15.54	43,401	+0.17(+1.11%)
May 19, 2017	15.41	15.49	15.31	15.37	40,853	-0.12(-0.77%)
May 18, 2017	15.42	15.60	15.30	15.49	36,525	+0.23(+1.51%)
May 17, 2017	15.54	15.79	15.23	15.26	55,930	-0.28(-1.80%)
May 16, 2017	15.60	15.78	15.20	15.54	53,646	-0.16(-1.02%)
May 15, 2017	16.15	16.15	15.55	15.70	95,571	-0.41(-2.55%)
May 12, 2017	16.09	16.26	15.70	16.11	27,979	+0.14(+0.88%)
May 11, 2017	15.97	16.23	15.94	15.97	67,652	+0.45(+2.90%)
May 10, 2017	15.28	15.68	15.03	15.52	71,915	+0.67(+4.51%)
May 09, 2017	15.06	15.06	14.71	14.85	61,071	+0.19(+1.30%)
May 08, 2017	14.75	15.05	14.65	14.66	54,458	-0.19(-1.28%)
May 05, 2017	15.36	15.85	14.80	14.85	253,301	-1.86(-11.13%)
May 04, 2017	16.90	16.94	16.62	16.71	31,381	+0.01(+0.06%)
May 03, 2017	16.56	16.97	16.53	16.70	78,840	-0.03(-0.18%)
May 02, 2017	16.51	16.82	16.40	16.73	140,698	+0.39(+2.39%)
May 01, 2017	16.44	16.44	16.32	16.34	19,455	+0.25(+1.55%)
Apr 28, 2017	16.07	16.27	16.00	16.09	7,362	-0.17(-1.05%)
Apr 27, 2017	16.29	16.34	16.07	16.26	35,439	+0.16(+0.99%)
Apr 26, 2017	16.20	16.20	15.99	16.10	10,228	-0.09(-0.56%)
Apr 25, 2017	16.07	16.37	15.85	16.19	34,256	+0.33(+2.08%)
Apr 24, 2017	15.75	15.93	15.69	15.86	15,416	+0.07(+0.44%)
Apr 21, 2017	16.05	16.05	15.79	15.79	10,798	-0.22(-1.37%)
Apr 20, 2017	15.88	16.09	15.67	16.01	31,599	+0.28(+1.78%)
Apr 19, 2017	15.68	15.95	15.68	15.73	13,834	-0.02(-0.13%)
Apr 18, 2017	16.00	16.00	15.67	15.75	5,155	-0.16(-1.01%)
Apr 17, 2017	15.70	15.91	15.70	15.91	14,567	+0.24(+1.53%)
Apr 13, 2017	15.60	15.79	15.60	15.67	9,593	+0.12(+0.77%)
Apr 12, 2017	15.70	15.78	15.51	15.55	41,495	-0.04(-0.26%)
Apr 11, 2017	15.73	15.80	15.58	15.59	77,287	-0.13(-0.83%)
Apr 10, 2017	16.08	16.08	15.71	15.72	61,836	-0.36(-2.24%)
Apr 07, 2017	16.06	16.21	16.05	16.08	20,447	-0.20(-1.20%)
Apr 06, 2017	16.05	16.32	16.01	16.27	60,112	+0.27(+1.72%)
Apr 05, 2017	15.90	16.08	15.82	16.00	44,068	+0.21(+1.33%)
Apr 04, 2017	15.80	15.86	15.72	15.79	5,804	-0.02(-0.13%)
Apr 03, 2017	15.96	15.96	15.70	15.81	14,099	-0.10(-0.63%)
Mar 31, 2017	16.10	16.10	15.60	15.91	18,954	-0.17(-1.06%)
Mar 30, 2017	16.02	16.10	15.97	16.08	12,003	+0.18(+1.13%)
Mar 29, 2017	15.73	15.98	15.72	15.90	14,371	+0.06(+0.38%)
Mar 28, 2017	15.90	16.05	15.83	15.84	7,971	-0.24(-1.49%)
Mar 27, 2017	15.80	16.09	15.80	16.08	38,283	+0.29(+1.81%)
Mar 24, 2017	15.82	15.82	15.65	15.79	19,139	-0.02(-0.10%)
Mar 23, 2017	15.73	15.84	15.73	15.81	11,813	+0.21(+1.35%)
Mar 22, 2017	15.80	15.83	15.60	15.60	26,281	-0.19(-1.20%)
Mar 21, 2017	16.01	16.14	15.78	15.79	49,083	-0.29(-1.80%)
Mar 20, 2017	16.35	16.43	16.07	16.08	37,800	+0.05(+0.31%)
Mar 17, 2017	15.97	16.23	15.94	16.03	47,574	+0.15(+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.