Gx MSCI Nigeria ETF (NY: NGE )

7.870 +0.020 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.144 8.162 8.028 8.095 8,477 -0.05(-0.61%)
Sep 29, 2020 8.058 8.144 8.037 8.144 5,606 +0.09(+1.07%)
Sep 28, 2020 8.050 8.058 7.877 8.058 16,744 +0.02(+0.21%)
Sep 25, 2020 7.886 8.058 7.807 8.041 7,658 +0.16(+1.97%)
Sep 24, 2020 7.713 7.886 7.705 7.886 7,813 +0.17(+2.17%)
Sep 23, 2020 7.765 7.955 7.653 7.719 22,767 -0.20(-2.55%)
Sep 22, 2020 7.860 7.920 7.843 7.920 13,405 -0.01(-0.11%)
Sep 21, 2020 8.058 8.058 7.869 7.929 19,479 -0.08(-0.97%)
Sep 18, 2020 8.084 8.158 7.929 8.007 22,161 -0.03(-0.43%)
Sep 17, 2020 8.119 8.153 7.972 8.041 4,602 -0.09(-1.17%)
Sep 16, 2020 8.032 8.144 8.032 8.136 12,344 +0.13(+1.61%)
Sep 15, 2020 7.950 8.024 7.933 8.007 7,720 +0.04(+0.54%)
Sep 14, 2020 7.920 7.989 7.912 7.963 19,438 +0.03(+0.43%)
Sep 11, 2020 7.929 7.981 7.920 7.929 6,613 -0.04(-0.54%)
Sep 10, 2020 7.955 7.981 7.955 7.972 5,183 -0.01(-0.11%)
Sep 09, 2020 7.851 7.989 7.843 7.981 34,882 +0.14(+1.76%)
Sep 08, 2020 7.464 7.851 7.464 7.843 39,922 -0.01(-0.11%)
Sep 04, 2020 7.808 7.851 7.713 7.851 20,537 +0.09(+1.22%)
Sep 03, 2020 7.834 7.834 7.597 7.757 45,385 -0.03(-0.44%)
Sep 02, 2020 7.851 7.851 7.721 7.791 19,606 -0.04(-0.55%)
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.