Gx MSCI Nigeria ETF (NY: NGE )

7.780 +0.110 (+1.43%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 15.75 15.81 15.26 15.61 166,309 -0.20(-1.29%)
Jul 28, 2017 15.74 15.89 15.74 15.82 19,797 +0.05(+0.34%)
Jul 27, 2017 15.33 15.88 15.30 15.76 46,867 +0.58(+3.79%)
Jul 26, 2017 15.06 15.20 15.05 15.19 38,208 +0.20(+1.36%)
Jul 25, 2017 15.06 15.06 14.76 14.98 20,898 +0.00(+0.00%)
Jul 24, 2017 14.75 15.04 14.75 14.98 20,403 +0.26(+1.80%)
Jul 21, 2017 14.75 14.76 14.61 14.72 6,018 +0.07(+0.46%)
Jul 20, 2017 14.66 14.66 14.63 14.65 7,662 +0.01(+0.05%)
Jul 19, 2017 14.62 14.66 14.62 14.64 12,741 +0.03(+0.21%)
Jul 18, 2017 14.62 14.66 14.61 14.61 10,570 -0.01(-0.05%)
Jul 17, 2017 14.66 14.66 14.61 14.62 29,800 -0.01(-0.05%)
Jul 14, 2017 14.66 14.66 14.53 14.63 33,041 +0.19(+1.31%)
Jul 13, 2017 14.23 14.66 14.18 14.44 52,693 +0.42(+3.02%)
Jul 12, 2017 14.00 14.22 13.86 14.02 46,934 +0.13(+0.93%)
Jul 11, 2017 13.92 14.00 13.89 13.89 17,140 +0.12(+0.85%)
Jul 10, 2017 13.48 13.77 13.48 13.77 8,176 +0.08(+0.58%)
Jul 07, 2017 13.77 13.77 13.40 13.69 29,138 -0.11(-0.82%)
Jul 06, 2017 13.73 13.84 13.63 13.80 18,051 +0.21(+1.56%)
Jul 05, 2017 14.12 14.12 13.51 13.59 24,967 -0.30(-2.18%)
Jul 03, 2017 14.23 14.31 13.71 13.89 39,841 -0.33(-2.34%)
Jun 30, 2017 14.11 14.35 13.92 14.23 36,316 +0.12(+0.86%)
Jun 29, 2017 14.08 14.23 13.35 14.11 47,736 +0.10(+0.70%)
Jun 28, 2017 13.70 14.23 13.70 14.01 36,102 +0.33(+2.38%)
Jun 27, 2017 13.77 13.77 13.46 13.68 30,083 -0.08(-0.61%)
Jun 26, 2017 13.55 13.77 13.41 13.77 49,873 +0.12(+0.89%)
Jun 23, 2017 13.78 14.11 13.51 13.65 52,407 -0.21(-1.53%)
Jun 22, 2017 13.91 14.08 13.68 13.86 62,911 -0.42(-2.92%)
Jun 21, 2017 14.80 14.80 14.02 14.27 67,003 -0.38(-2.58%)
Jun 20, 2017 14.91 14.91 14.59 14.65 56,287 -0.18(-1.22%)
Jun 19, 2017 14.70 14.91 14.43 14.83 53,648 -0.07(-0.46%)
Jun 16, 2017 14.11 15.11 14.11 14.90 29,220 +0.09(+0.62%)
Jun 15, 2017 14.74 14.98 14.74 14.81 40,191 -0.02(-0.16%)
Jun 14, 2017 14.53 14.92 14.45 14.83 69,024 +0.38(+2.62%)
Jun 13, 2017 14.41 14.59 14.37 14.45 42,239 +0.21(+1.49%)
Jun 12, 2017 14.14 14.45 14.05 14.24 196,830 +0.26(+1.89%)
Jun 09, 2017 13.93 14.14 13.81 13.98 15,566 +0.21(+1.54%)
Jun 08, 2017 13.93 14.04 13.74 13.77 24,249 -0.08(-0.57%)
Jun 07, 2017 13.81 14.13 13.73 13.85 39,852 +0.04(+0.30%)
Jun 06, 2017 13.84 13.84 13.57 13.80 66,157 +0.00(+0.00%)
Jun 05, 2017 13.36 14.14 13.36 13.80 203,997 +0.57(+4.29%)
Jun 02, 2017 12.64 13.42 12.58 13.24 71,602 +0.71(+5.68%)
Jun 01, 2017 12.29 12.53 12.29 12.53 28,374 +0.36(+2.92%)
May 31, 2017 12.53 12.53 12.10 12.17 84,170 -0.25(-2.01%)
May 30, 2017 12.34 12.47 12.25 12.42 47,538 +0.16(+1.29%)
May 26, 2017 12.11 12.30 11.96 12.26 34,688 +0.41(+3.45%)
May 25, 2017 11.67 11.88 11.67 11.85 24,057 +0.07(+0.60%)
May 24, 2017 11.69 11.84 11.69 11.78 10,022 +0.05(+0.43%)
May 23, 2017 11.86 11.86 11.73 11.73 8,747 -0.03(-0.26%)
May 22, 2017 11.77 11.93 11.73 11.76 57,348 +0.13(+1.11%)
May 19, 2017 11.66 11.72 11.59 11.63 53,981 -0.09(-0.77%)
May 18, 2017 11.67 11.81 11.58 11.72 48,262 +0.17(+1.51%)
May 17, 2017 11.76 11.95 11.53 11.55 73,903 -0.21(-1.80%)
May 16, 2017 11.81 11.94 11.50 11.76 70,885 -0.12(-1.02%)
May 15, 2017 12.22 12.22 11.77 11.88 126,283 -0.31(-2.55%)
May 12, 2017 12.18 12.31 11.88 12.19 36,970 +0.11(+0.88%)
May 11, 2017 12.09 12.28 12.06 12.09 89,392 +0.34(+2.90%)
May 10, 2017 11.56 11.87 11.37 11.75 95,025 +0.51(+4.51%)
May 09, 2017 11.40 11.40 11.13 11.24 80,696 +0.14(+1.30%)
May 08, 2017 11.16 11.39 11.09 11.09 71,958 -0.14(-1.28%)
May 05, 2017 11.62 12.00 11.20 11.24 334,700 -1.41(-11.13%)
May 04, 2017 12.79 12.82 12.58 12.65 41,465 +0.01(+0.06%)
May 03, 2017 12.53 12.84 12.51 12.64 104,175 -0.02(-0.18%)
May 02, 2017 12.49 12.73 12.41 12.66 185,912 +0.30(+2.39%)
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.