Gx MSCI Nigeria ETF (NY: NGE )

7.830 -0.020 (-0.25%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.