Gx MSCI Nigeria ETF (NY: NGE )

7.670 +0.040 (+0.52%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 15.92 16.26 15.84 16.26 18,747 +0.38(+2.38%)
Aug 30, 2017 15.89 16.16 15.78 15.88 51,357 -0.16(-0.99%)
Aug 29, 2017 16.05 16.05 15.84 16.04 60,699 +0.11(+0.71%)
Aug 28, 2017 16.20 16.32 15.87 15.92 37,695 -0.20(-1.22%)
Aug 25, 2017 16.17 16.17 15.76 16.12 57,122 -0.05(-0.33%)
Aug 24, 2017 16.26 16.62 16.08 16.17 18,317 -0.02(-0.14%)
Aug 23, 2017 16.43 16.59 16.09 16.20 15,992 -0.19(-1.15%)
Aug 22, 2017 16.25 16.62 16.25 16.38 23,356 -0.11(-0.69%)
Aug 21, 2017 16.14 16.60 16.14 16.50 13,095 +0.36(+2.25%)
Aug 18, 2017 16.07 16.27 15.89 16.13 12,704 +0.37(+2.35%)
Aug 17, 2017 15.98 16.26 15.76 15.76 20,367 -0.22(-1.37%)
Aug 16, 2017 16.05 16.26 15.91 15.98 36,601 -0.21(-1.31%)
Aug 15, 2017 16.35 16.38 15.94 16.20 48,919 -0.42(-2.55%)
Aug 14, 2017 16.54 16.73 16.45 16.62 28,886 +0.27(+1.67%)
Aug 11, 2017 16.23 16.61 16.23 16.35 44,417 +0.11(+0.70%)
Aug 10, 2017 16.69 16.69 16.14 16.23 154,663 -0.45(-2.72%)
Aug 09, 2017 16.60 16.84 16.60 16.69 45,145 +0.04(+0.23%)
Aug 08, 2017 16.49 16.84 16.31 16.65 28,213 +0.15(+0.92%)
Aug 07, 2017 16.04 16.50 16.04 16.50 20,796 +0.61(+3.81%)
Aug 04, 2017 15.92 16.07 15.45 15.89 37,975 -0.02(-0.14%)
Aug 03, 2017 15.67 16.26 15.67 15.92 33,504 +0.30(+1.94%)
Aug 02, 2017 15.63 15.63 15.30 15.61 43,043 +0.09(+0.59%)
Aug 01, 2017 15.62 15.63 15.52 15.52 6,625 -0.09(-0.58%)
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%)
May 01, 2017 12.44 12.44 12.35 12.37 25,706 +0.19(+1.55%)
Apr 28, 2017 12.16 12.32 12.11 12.18 9,727 -0.13(-1.05%)
Apr 27, 2017 12.33 12.36 12.16 12.31 46,827 +0.12(+0.99%)
Apr 26, 2017 12.26 12.26 12.10 12.18 13,514 -0.07(-0.56%)
Apr 25, 2017 12.16 12.39 12.00 12.25 45,264 +0.25(+2.08%)
Apr 24, 2017 11.92 12.06 11.87 12.00 20,370 +0.05(+0.44%)
Apr 21, 2017 12.15 12.15 11.95 11.95 14,268 -0.17(-1.37%)
Apr 20, 2017 12.02 12.18 11.86 12.12 41,753 +0.21(+1.78%)
Apr 19, 2017 11.87 12.07 11.87 11.90 18,279 -0.02(-0.13%)
Apr 18, 2017 12.11 12.11 11.86 11.92 6,811 -0.12(-1.01%)
Apr 17, 2017 11.88 12.04 11.88 12.04 19,248 +0.18(+1.53%)
Apr 13, 2017 11.81 11.95 11.81 11.86 12,675 +0.09(+0.77%)
Apr 12, 2017 11.88 11.94 11.74 11.77 54,829 -0.03(-0.26%)
Apr 11, 2017 11.90 11.96 11.79 11.80 102,123 -0.10(-0.83%)
Apr 10, 2017 12.17 12.17 11.89 11.90 81,707 -0.27(-2.24%)
Apr 07, 2017 12.15 12.27 12.15 12.17 27,017 -0.15(-1.20%)
Apr 06, 2017 12.15 12.35 12.12 12.32 79,429 +0.21(+1.72%)
Apr 05, 2017 12.03 12.17 11.97 12.11 58,229 +0.16(+1.33%)
Apr 04, 2017 11.96 12.00 11.90 11.95 7,669 -0.02(-0.13%)
Apr 03, 2017 12.08 12.08 11.88 11.96 18,629 -0.08(-0.63%)
Mar 31, 2017 12.18 12.18 11.81 12.04 25,044 -0.13(-1.06%)
Mar 30, 2017 12.12 12.18 12.09 12.17 15,860 +0.14(+1.13%)
Mar 29, 2017 11.90 12.09 11.90 12.03 18,989 +0.05(+0.38%)
Mar 28, 2017 12.03 12.15 11.98 11.99 10,532 -0.18(-1.49%)
Mar 27, 2017 11.96 12.18 11.96 12.17 50,585 +0.22(+1.81%)
Mar 24, 2017 11.97 11.97 11.84 11.95 25,289 -0.01(-0.10%)
Mar 23, 2017 11.90 11.99 11.90 11.96 15,609 +0.16(+1.35%)
Mar 22, 2017 11.96 11.98 11.81 11.81 34,726 -0.14(-1.20%)
Mar 21, 2017 12.12 12.21 11.94 11.95 64,856 -0.22(-1.80%)
Mar 20, 2017 12.37 12.43 12.16 12.17 49,947 +0.04(+0.31%)
Mar 17, 2017 12.09 12.28 12.06 12.13 62,862 +0.11(+0.94%)
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.