GX MSCI Nigeria ETF (NY: NGE )

9.025 -0.075 (-0.82%)
Streaming Delayed Price Updated: 10:32 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.511 7.527 7.403 7.465 9,192 -0.05(-0.61%)
Sep 29, 2020 7.431 7.511 7.411 7.511 6,079 +0.08(+1.07%)
Sep 28, 2020 7.423 7.431 7.264 7.431 18,157 +0.02(+0.21%)
Sep 25, 2020 7.272 7.431 7.199 7.415 8,304 +0.14(+1.97%)
Sep 24, 2020 7.113 7.272 7.105 7.272 8,472 +0.15(+2.17%)
Sep 23, 2020 7.161 7.336 7.058 7.118 24,688 -0.19(-2.55%)
Sep 22, 2020 7.248 7.304 7.232 7.304 14,536 -0.01(-0.11%)
Sep 21, 2020 7.431 7.431 7.256 7.312 21,122 -0.07(-0.97%)
Sep 18, 2020 7.455 7.523 7.312 7.383 24,031 -0.03(-0.43%)
Sep 17, 2020 7.487 7.519 7.352 7.415 4,991 -0.09(-1.17%)
Sep 16, 2020 7.407 7.511 7.407 7.503 13,386 +0.12(+1.61%)
Sep 15, 2020 7.332 7.399 7.316 7.383 8,372 +0.04(+0.54%)
Sep 14, 2020 7.304 7.368 7.296 7.344 21,078 +0.03(+0.43%)
Sep 11, 2020 7.312 7.360 7.304 7.312 7,171 -0.04(-0.54%)
Sep 10, 2020 7.336 7.360 7.336 7.352 5,620 -0.01(-0.11%)
Sep 09, 2020 7.240 7.368 7.232 7.360 37,825 +0.13(+1.76%)
Sep 08, 2020 6.883 7.240 6.883 7.232 43,291 -0.01(-0.11%)
Sep 04, 2020 7.201 7.240 7.113 7.240 22,270 +0.09(+1.22%)
Sep 03, 2020 7.225 7.225 7.006 7.153 49,215 -0.03(-0.44%)
Sep 02, 2020 7.240 7.240 7.120 7.185 21,261 -0.04(-0.55%)
Sep 01, 2020 7.209 7.225 7.153 7.225 10,741 +0.04(+0.55%)
Aug 31, 2020 7.217 7.217 7.153 7.185 6,113 -0.03(-0.44%)
Aug 28, 2020 7.232 7.243 7.169 7.217 16,608 +0.08(+1.06%)
Aug 27, 2020 7.240 7.240 7.141 7.141 15,505 -0.07(-0.93%)
Aug 26, 2020 7.185 7.240 7.182 7.209 14,090 -0.01(-0.17%)
Aug 25, 2020 7.193 7.221 7.145 7.221 6,893 +0.02(+0.28%)
Aug 24, 2020 7.169 7.240 7.145 7.201 13,686 +0.05(+0.68%)
Aug 21, 2020 7.161 7.225 7.105 7.152 9,562 -0.05(-0.67%)
Aug 20, 2020 7.256 7.320 7.177 7.201 11,788 -0.12(-1.63%)
Aug 19, 2020 7.336 7.399 7.320 7.320 21,348 -0.02(-0.22%)
Aug 18, 2020 7.312 7.360 7.256 7.336 28,878 +0.06(+0.76%)
Aug 17, 2020 7.264 7.352 7.247 7.280 23,976 +0.03(+0.44%)
Aug 14, 2020 7.256 7.264 7.169 7.248 9,814 +0.02(+0.22%)
Aug 13, 2020 7.240 7.256 7.232 7.232 42,461 +0.01(+0.15%)
Aug 12, 2020 7.201 7.248 7.169 7.222 35,974 +0.07(+0.96%)
Aug 11, 2020 7.066 7.256 7.066 7.153 28,952 -0.06(-0.77%)
Aug 10, 2020 7.081 7.256 7.081 7.209 24,912 +0.09(+1.23%)
Aug 07, 2020 7.074 7.121 7.050 7.121 14,595 +0.02(+0.22%)
Aug 06, 2020 7.058 7.121 7.042 7.105 20,730 +0.00(+0.00%)
Aug 05, 2020 7.034 7.129 7.034 7.105 10,129 +0.03(+0.45%)
Aug 04, 2020 6.954 7.081 6.922 7.074 34,608 +0.14(+1.95%)
Aug 03, 2020 7.137 7.137 6.915 6.938 57,894 -0.29(-3.97%)
Jul 31, 2020 7.177 7.244 7.113 7.225 11,953 +0.05(+0.66%)
Jul 30, 2020 7.264 7.264 7.075 7.177 5,015 -0.02(-0.33%)
Jul 29, 2020 7.207 7.209 7.181 7.201 9,895 +0.00(+0.00%)
Jul 28, 2020 7.232 7.264 7.177 7.201 21,658 -0.05(-0.75%)
Jul 27, 2020 7.209 7.264 7.161 7.255 15,079 +0.07(+0.96%)
Jul 24, 2020 7.105 7.193 7.105 7.186 11,323 +0.05(+0.69%)
Jul 23, 2020 7.081 7.154 7.081 7.137 12,473 +0.04(+0.50%)
Jul 22, 2020 7.089 7.113 7.060 7.101 17,320 +0.00(+0.06%)
Jul 21, 2020 7.002 7.153 7.002 7.097 18,948 -0.03(-0.43%)
Jul 20, 2020 7.050 7.151 7.050 7.128 22,054 +0.03(+0.44%)
Jul 17, 2020 7.066 7.193 7.034 7.097 17,237 -0.02(-0.33%)
Jul 16, 2020 7.074 7.154 7.074 7.121 10,202 -0.02(-0.33%)
Jul 15, 2020 7.145 7.201 7.133 7.145 28,350 -0.04(-0.61%)
Jul 14, 2020 7.177 7.264 7.153 7.189 13,865 +0.00(+0.06%)
Jul 13, 2020 7.264 7.272 7.185 7.185 15,980 -0.08(-1.09%)
Jul 10, 2020 7.264 7.312 7.232 7.264 228,114 +0.01(+0.11%)
Jul 09, 2020 7.248 7.264 7.196 7.256 36,164 +0.06(+0.77%)
Jul 08, 2020 7.177 7.236 7.177 7.201 31,571 -0.02(-0.22%)
Jul 07, 2020 7.256 7.256 7.217 7.217 9,338 -0.05(-0.66%)
Jul 06, 2020 7.209 7.264 7.201 7.264 22,319 -0.10(-1.30%)
Jul 02, 2020 7.336 7.415 7.193 7.360 13,085 -0.03(-0.43%)
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.