GX MSCI Nigeria ETF (NY: NGE )

8.905 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 11.22 11.36 11.17 11.23 10,548 -0.12(-1.05%)
Apr 27, 2017 11.37 11.40 11.22 11.35 50,779 +0.11(+0.99%)
Apr 26, 2017 11.31 11.31 11.16 11.24 14,655 -0.06(-0.56%)
Apr 25, 2017 11.22 11.43 11.06 11.30 49,083 +0.23(+2.08%)
Apr 24, 2017 10.99 11.12 10.95 11.07 22,088 +0.05(+0.44%)
Apr 21, 2017 11.20 11.20 11.02 11.02 15,471 -0.15(-1.37%)
Apr 20, 2017 11.08 11.23 10.94 11.17 45,276 +0.20(+1.78%)
Apr 19, 2017 10.94 11.13 10.94 10.98 19,822 -0.01(-0.13%)
Apr 18, 2017 11.17 11.17 10.94 10.99 7,386 -0.11(-1.01%)
Apr 17, 2017 10.96 11.10 10.96 11.10 20,872 +0.17(+1.53%)
Apr 13, 2017 10.89 11.02 10.89 10.94 13,745 +0.08(+0.77%)
Apr 12, 2017 10.95 11.01 10.82 10.85 59,456 -0.03(-0.26%)
Apr 11, 2017 10.98 11.03 10.87 10.88 110,741 -0.09(-0.83%)
Apr 10, 2017 11.22 11.22 10.96 10.97 88,602 -0.25(-2.24%)
Apr 07, 2017 11.21 11.31 11.20 11.22 29,297 -0.14(-1.20%)
Apr 06, 2017 11.20 11.39 11.17 11.36 86,131 +0.19(+1.72%)
Apr 05, 2017 11.10 11.22 11.04 11.17 63,143 +0.15(+1.33%)
Apr 04, 2017 11.03 11.07 10.97 11.02 8,316 -0.01(-0.13%)
Apr 03, 2017 11.14 11.14 10.96 11.03 20,201 -0.07(-0.63%)
Mar 31, 2017 11.24 11.24 10.89 11.10 27,158 -0.12(-1.06%)
Mar 30, 2017 11.18 11.24 11.15 11.22 17,198 +0.13(+1.13%)
Mar 29, 2017 10.98 11.15 10.97 11.10 20,591 +0.04(+0.38%)
Mar 28, 2017 11.10 11.20 11.05 11.05 11,421 -0.17(-1.49%)
Mar 27, 2017 11.03 11.23 11.03 11.22 54,854 +0.20(+1.81%)
Mar 24, 2017 11.04 11.04 10.92 11.02 27,423 -0.01(-0.10%)
Mar 23, 2017 10.98 11.05 10.98 11.03 16,926 +0.15(+1.35%)
Mar 22, 2017 11.03 11.05 10.89 10.89 37,656 -0.13(-1.20%)
Mar 21, 2017 11.17 11.26 11.01 11.02 70,328 -0.20(-1.80%)
Mar 20, 2017 11.41 11.47 11.22 11.22 54,161 +0.03(+0.31%)
Mar 17, 2017 11.15 11.33 11.12 11.19 68,166 +0.10(+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.