Gx MSCI Nigeria ETF (NY: NGE )

7.760 -0.110 (-1.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 14.55 14.55 14.55 0 -0.36(-2.43%)
Aug 30, 2018 14.84 14.91 14.36 14.91 24,442 +0.02(+0.16%)
Aug 29, 2018 14.84 14.94 14.84 14.89 7,831 +0.05(+0.36%)
Aug 28, 2018 14.63 14.84 14.58 14.84 5,231 +0.06(+0.42%)
Aug 27, 2018 14.66 14.86 14.58 14.77 93,151 +0.19(+1.32%)
Aug 24, 2018 14.50 14.58 14.39 14.58 6,740 +0.08(+0.53%)
Aug 23, 2018 14.36 14.58 14.36 14.50 14,305 -0.08(-0.53%)
Aug 22, 2018 14.58 14.58 14.31 14.58 6,665 +0.00(+0.00%)
Aug 21, 2018 14.81 14.81 14.48 14.58 15,295 -0.10(-0.68%)
Aug 20, 2018 14.86 14.91 14.68 14.68 3,886 -0.17(-1.14%)
Aug 17, 2018 14.94 14.94 14.65 14.85 6,610 -0.01(-0.05%)
Aug 16, 2018 14.97 14.97 14.86 14.86 2,007 +0.00(+0.00%)
Aug 15, 2018 14.92 15.04 14.86 14.86 16,315 -0.06(-0.41%)
Aug 14, 2018 15.04 15.04 14.91 14.92 5,069 -0.05(-0.36%)
Aug 13, 2018 15.27 15.27 14.97 14.97 31,627 -0.34(-2.22%)
Aug 10, 2018 15.42 15.42 15.09 15.31 26,702 -0.21(-1.34%)
Aug 09, 2018 15.64 15.64 15.45 15.52 5,082 +0.03(+0.22%)
Aug 08, 2018 15.42 15.85 15.40 15.49 12,226 -0.06(-0.37%)
Aug 07, 2018 15.42 15.54 15.37 15.54 19,966 -0.13(-0.84%)
Aug 06, 2018 15.51 15.76 15.46 15.68 5,450 +0.15(+0.94%)
Aug 03, 2018 15.42 15.53 15.42 15.53 2,074 +0.00(+0.00%)
Aug 02, 2018 15.44 15.71 15.43 15.53 102,541 -0.08(-0.54%)
Aug 01, 2018 15.41 15.61 15.41 15.61 6,084 -0.11(-0.69%)
Jul 31, 2018 15.88 15.88 15.62 15.72 3,359 +0.06(+0.39%)
Jul 30, 2018 15.54 15.66 15.47 15.66 26,058 +0.15(+1.00%)
Jul 27, 2018 15.31 15.51 15.31 15.51 5,703 +0.15(+1.01%)
Jul 26, 2018 15.41 15.41 15.34 15.35 10,340 -0.06(-0.40%)
Jul 25, 2018 15.41 15.80 15.41 15.41 4,001 -0.01(-0.05%)
Jul 24, 2018 15.43 15.43 15.32 15.42 32,866 +0.00(+0.00%)
Jul 23, 2018 15.47 15.51 15.29 15.42 106,224 -0.05(-0.30%)
Jul 20, 2018 15.24 16.08 15.17 15.47 68,807 -0.69(-4.25%)
Jul 19, 2018 15.44 16.15 15.12 16.15 143,868 +0.58(+3.72%)
Jul 18, 2018 15.70 15.73 15.58 15.58 11,165 -0.27(-1.70%)
Jul 17, 2018 15.89 15.91 15.80 15.85 4,253 -0.09(-0.58%)
Jul 16, 2018 16.26 16.26 15.86 15.94 10,533 -0.15(-0.96%)
Jul 13, 2018 15.91 16.09 15.89 16.09 9,908 -0.07(-0.43%)
Jul 12, 2018 15.89 16.16 15.86 16.16 5,641 +0.07(+0.43%)
Jul 11, 2018 15.98 16.09 15.98 16.09 1,646 -0.02(-0.14%)
Jul 10, 2018 16.40 16.40 16.07 16.12 12,576 -0.39(-2.38%)
Jul 09, 2018 16.31 16.55 16.31 16.51 9,399 +0.20(+1.23%)
Jul 06, 2018 16.35 16.35 15.69 16.31 22,916 -0.08(-0.52%)
Jul 05, 2018 16.35 16.59 16.18 16.39 16,707 +0.12(+0.71%)
Jul 03, 2018 16.28 16.28 16.28 0 -0.15(-0.94%)
Jul 02, 2018 16.36 16.63 16.36 16.43 44,841 -0.23(-1.39%)
Jun 29, 2018 16.59 16.69 16.46 16.66 9,008 -0.07(-0.41%)
Jun 28, 2018 16.31 16.73 16.25 16.73 26,482 +0.44(+2.71%)
Jun 27, 2018 16.49 16.70 16.25 16.29 10,346 -0.09(-0.53%)
Jun 26, 2018 16.31 16.39 16.31 16.38 3,420 +0.01(+0.05%)
Jun 25, 2018 16.26 16.77 16.18 16.37 10,393 +0.13(+0.78%)
Jun 22, 2018 16.32 16.35 16.14 16.24 176,800 +0.00(+0.02%)
Jun 21, 2018 16.44 16.66 16.22 16.24 51,510 -0.25(-1.50%)
Jun 20, 2018 16.41 16.49 16.39 16.49 1,079 +0.02(+0.14%)
Jun 19, 2018 16.64 16.14 16.46 17,273 -0.18(-1.07%)
Jun 18, 2018 16.77 16.77 16.57 16.64 11,391 +0.00(+0.00%)
Jun 15, 2018 16.68 16.59 16.64 24,425 -0.02(-0.14%)
Jun 14, 2018 16.62 16.66 16.59 16.66 5,975 -0.04(-0.23%)
Jun 13, 2018 16.69 16.78 16.65 16.70 3,037 -0.12(-0.69%)
Jun 12, 2018 16.79 16.82 16.78 16.82 3,978 +0.20(+1.21%)
Jun 11, 2018 16.66 16.73 16.59 16.62 23,148 -0.04(-0.23%)
Jun 08, 2018 16.68 16.75 16.55 16.66 8,789 +0.00(+0.00%)
Jun 07, 2018 16.89 16.89 16.48 16.66 13,046 -0.21(-1.24%)
Jun 06, 2018 16.89 16.86 11,887 +0.54(+3.28%)
Jun 05, 2018 16.23 16.35 16.23 16.33 9,580 +0.34(+2.10%)
Jun 04, 2018 16.12 16.12 15.64 15.99 38,153 -0.14(-0.86%)
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.