GX MSCI Nigeria ETF (NY: NGE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	12.13	12.35	12.13	12.21	27,454	-0.18(-1.48%)
Apr 29, 2019	12.50	12.54	12.32	12.39	22,167	-0.15(-1.17%)
Apr 26, 2019	12.47	12.58	12.47	12.54	8,252	+0.00(+0.03%)
Apr 25, 2019	12.64	12.64	12.53	12.53	12,247	-0.13(-1.01%)
Apr 24, 2019	12.58	12.68	12.55	12.66	7,193	+0.11(+0.87%)
Apr 23, 2019	12.79	12.85	12.55	12.55	131,169	-0.11(-0.83%)
Apr 22, 2019	12.77	12.77	12.55	12.66	4,125	+0.11(+0.90%)
Apr 18, 2019	12.65	12.75	12.54	12.55	20,498	-0.11(-0.83%)
Apr 17, 2019	12.62	12.70	12.62	12.65	13,722	+0.09(+0.75%)
Apr 16, 2019	12.35	12.56	12.35	12.56	15,159	+0.21(+1.67%)
Apr 15, 2019	12.30	12.41	12.30	12.35	36,942	+0.04(+0.29%)
Apr 12, 2019	12.32	12.38	12.31	12.31	6,655	+0.03(+0.23%)
Apr 11, 2019	12.33	12.33	12.25	12.29	6,301	-0.04(-0.34%)
Apr 10, 2019	12.10	12.36	12.10	12.33	12,685	+0.19(+1.55%)
Apr 09, 2019	12.07	12.16	12.06	12.14	14,783	+0.04(+0.30%)
Apr 08, 2019	12.16	12.16	12.06	12.10	13,370	-0.06(-0.49%)
Apr 05, 2019	12.19	12.22	12.15	12.16	17,703	-0.05(-0.43%)
Apr 04, 2019	12.21	12.27	12.21	12.22	7,672	-0.04(-0.31%)
Apr 03, 2019	12.31	12.55	12.22	12.25	25,458	-0.33(-2.63%)
Apr 02, 2019	12.49	12.62	12.49	12.58	12,122	-0.09(-0.71%)
Apr 01, 2019	12.63	12.84	12.63	12.67	18,269	-0.01(-0.10%)
Mar 29, 2019	12.77	12.78	12.66	12.69	10,914	-0.12(-0.96%)
Mar 28, 2019	12.77	12.81	12.77	12.81	11,488	-0.02(-0.18%)
Mar 27, 2019	12.79	12.85	12.77	12.83	9,078	-0.08(-0.64%)
Mar 26, 2019	12.91	12.91	12.82	12.91	10,375	+0.00(+0.00%)
Mar 25, 2019	12.96	12.96	12.85	12.91	7,022	-0.09(-0.73%)
Mar 22, 2019	13.06	13.06	13.01	13.01	532	-0.05(-0.37%)
Mar 21, 2019	13.03	13.06	12.95	13.06	21,642	+0.00(+0.00%)
Mar 20, 2019	13.03	13.06	13.03	13.06	1,623	+0.03(+0.20%)
Mar 19, 2019	13.04	13.10	12.96	13.03	3,411	-0.01(-0.09%)
Mar 18, 2019	13.15	13.15	12.78	13.04	25,453	+0.08(+0.61%)
Mar 15, 2019	13.16	13.18	12.89	12.96	23,693	+0.00(+0.03%)
Mar 14, 2019	13.15	13.15	12.96	12.96	9,332	-0.19(-1.46%)
Mar 13, 2019	13.14	13.15	13.09	13.15	10,386	+0.05(+0.35%)
Mar 12, 2019	13.25	13.25	13.09	13.11	13,794	-0.15(-1.11%)
Mar 11, 2019	13.27	13.50	13.21	13.25	9,939	+0.09(+0.66%)
Mar 08, 2019	13.14	13.44	13.14	13.17	8,785	-0.06(-0.43%)
Mar 07, 2019	13.28	13.32	12.97	13.22	19,200	-0.11(-0.79%)
Mar 06, 2019	13.45	13.45	13.33	13.33	2,675	-0.11(-0.78%)
Mar 05, 2019	13.24	13.58	13.17	13.43	41,962	+0.29(+2.17%)
Mar 04, 2019	13.06	13.58	12.96	13.15	29,239	+0.10(+0.75%)
Mar 01, 2019	13.16	13.16	12.97	13.05	10,648	+0.16(+1.25%)
Feb 28, 2019	13.19	13.24	12.88	12.89	18,194	-0.59(-4.40%)
Feb 27, 2019	13.55	13.82	13.30	13.48	13,486	-0.33(-2.42%)
Feb 26, 2019	13.64	13.82	13.38	13.82	21,982	+0.17(+1.21%)
Feb 25, 2019	13.90	13.94	13.64	13.65	28,857	-0.10(-0.71%)
Feb 22, 2019	13.77	13.79	13.52	13.75	14,375	+0.19(+1.38%)
Feb 21, 2019	13.80	13.80	13.47	13.56	18,704	-0.09(-0.63%)
Feb 20, 2019	13.37	13.90	13.37	13.65	30,773	+0.18(+1.31%)
Feb 19, 2019	13.67	13.67	13.35	13.47	19,823	-0.19(-1.41%)
Feb 15, 2019	14.15	14.15	13.65	13.66	41,662	-0.16(-1.16%)
Feb 14, 2019	13.89	13.91	13.75	13.82	28,236	-0.01(-0.06%)
Feb 13, 2019	13.94	14.08	13.49	13.83	93,289	-0.09(-0.64%)
Feb 12, 2019	13.94	14.29	13.90	13.92	34,368	+0.30(+2.21%)
Feb 11, 2019	13.44	13.69	13.44	13.62	13,692	+0.23(+1.68%)
Feb 08, 2019	13.26	13.43	13.26	13.40	104,490	+0.35(+2.65%)
Feb 07, 2019	13.09	13.10	12.96	13.05	15,777	+0.28(+2.18%)
Feb 06, 2019	12.62	12.91	12.62	12.77	14,169	+0.15(+1.19%)
Feb 05, 2019	12.62	12.82	12.62	12.62	20,674	-0.10(-0.77%)
Feb 04, 2019	12.66	12.82	12.66	12.72	7,020	+0.25(+1.99%)

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.