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 (%)
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%)
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.