Gx MSCI Nigeria ETF (NY: NGE )

7.800 +0.100 (+1.30%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.610 8.722 8.360 8.618 11,254 -0.14(-1.57%)
May 28, 2020 9.136 9.179 8.749 8.756 21,674 -0.17(-1.86%)
May 27, 2020 8.705 8.929 8.687 8.923 13,206 +0.29(+3.32%)
May 26, 2020 8.300 8.696 8.119 8.636 35,523 +0.35(+4.21%)
May 22, 2020 8.343 8.618 8.196 8.287 22,858 +0.01(+0.16%)
May 21, 2020 7.963 8.515 7.925 8.274 22,910 +0.27(+3.35%)
May 20, 2020 7.722 8.256 7.718 8.005 12,899 +0.27(+3.49%)
May 19, 2020 7.627 7.843 7.589 7.735 43,214 +0.12(+1.53%)
May 18, 2020 7.550 7.627 7.498 7.619 34,888 +0.20(+2.67%)
May 15, 2020 7.442 7.472 7.334 7.421 9,978 -0.02(-0.23%)
May 14, 2020 7.541 7.627 7.328 7.438 28,616 +0.08(+1.05%)
May 13, 2020 7.558 7.627 7.326 7.360 16,239 +0.02(+0.23%)
May 12, 2020 7.713 7.752 7.343 7.343 10,723 -0.33(-4.32%)
May 11, 2020 7.713 7.774 7.584 7.675 8,825 +0.19(+2.47%)
May 08, 2020 7.412 7.679 7.377 7.489 16,592 +0.16(+2.24%)
May 07, 2020 7.520 7.713 7.326 7.326 60,378 -0.08(-1.05%)
May 06, 2020 7.515 7.627 7.377 7.403 17,258 -0.20(-2.61%)
May 05, 2020 7.413 7.601 7.413 7.601 11,337 +0.25(+3.39%)
May 04, 2020 7.455 7.584 7.326 7.352 35,146 -0.07(-0.98%)
May 01, 2020 7.326 7.649 7.326 7.424 7,193 -0.09(-1.21%)
Apr 30, 2020 7.972 7.972 7.392 7.515 61,888 -0.30(-3.86%)
Apr 29, 2020 7.619 7.910 7.619 7.817 34,135 +0.17(+2.25%)
Apr 28, 2020 7.532 8.153 7.498 7.645 15,226 -0.05(-0.67%)
Apr 27, 2020 7.851 7.851 7.662 7.696 109,150 -0.05(-0.67%)
Apr 24, 2020 7.946 8.187 7.748 7.748 52,909 -0.21(-2.59%)
Apr 23, 2020 7.817 8.110 7.748 7.954 24,221 -0.03(-0.33%)
Apr 22, 2020 7.955 8.058 7.851 7.981 42,388 -0.03(-0.32%)
Apr 21, 2020 8.015 8.032 7.886 8.007 22,681 -0.09(-1.06%)
Apr 20, 2020 8.317 8.360 7.989 8.093 35,867 -0.34(-3.99%)
Apr 17, 2020 8.705 8.826 8.349 8.429 23,090 +0.14(+1.66%)
Apr 16, 2020 8.024 8.437 8.024 8.291 11,044 -0.03(-0.31%)
Apr 15, 2020 8.136 8.532 8.136 8.317 12,170 +0.13(+1.58%)
Apr 14, 2020 8.162 8.231 7.929 8.187 19,359 +0.21(+2.59%)
Apr 13, 2020 7.929 8.101 7.834 7.981 60,254 +0.21(+2.75%)
Apr 09, 2020 8.213 8.213 7.765 7.767 17,520 +0.07(+0.92%)
Apr 08, 2020 7.360 7.705 7.257 7.696 12,952 +0.64(+9.04%)
Apr 07, 2020 7.248 7.791 7.058 7.058 31,379 -0.26(-3.53%)
Apr 06, 2020 7.462 7.462 7.076 7.317 20,850 +0.30(+4.30%)
Apr 03, 2020 7.110 7.110 6.955 7.015 13,459 +0.06(+0.87%)
Apr 02, 2020 6.774 7.119 6.774 6.955 32,337 +0.16(+2.41%)
Apr 01, 2020 6.946 7.136 6.791 6.791 30,229 -0.31(-4.37%)
Mar 31, 2020 7.093 7.515 7.093 7.102 25,670 -0.08(-1.08%)
Mar 30, 2020 7.274 7.399 7.084 7.179 22,189 +0.01(+0.12%)
Mar 27, 2020 7.274 7.678 7.171 7.171 25,526 -0.19(-2.58%)
Mar 26, 2020 7.653 7.955 7.248 7.360 63,300 -0.12(-1.61%)
Mar 25, 2020 7.567 7.739 7.326 7.481 85,134 -0.03(-0.46%)
Mar 24, 2020 7.283 7.774 7.283 7.515 41,721 +0.31(+4.31%)
Mar 23, 2020 7.283 7.757 7.145 7.205 116,191 -0.55(-7.11%)
Mar 20, 2020 8.274 8.343 7.713 7.757 11,487 +0.06(+0.78%)
Mar 19, 2020 7.171 8.103 7.102 7.696 27,645 +0.34(+4.57%)
Mar 18, 2020 7.481 7.920 7.086 7.360 135,913 -0.58(-7.27%)
Mar 17, 2020 7.584 7.938 7.550 7.938 31,473 +0.50(+6.72%)
Mar 16, 2020 7.584 7.584 7.127 7.438 39,719 -0.27(-3.47%)
Mar 13, 2020 7.645 8.007 7.610 7.705 43,395 +0.29(+3.95%)
Mar 12, 2020 7.334 7.797 7.334 7.412 91,244 -0.85(-10.32%)
Mar 11, 2020 8.670 8.710 8.196 8.265 61,620 -0.53(-5.98%)
Mar 10, 2020 9.480 9.480 8.683 8.791 77,962 -0.22(-2.39%)
Mar 09, 2020 9.610 9.661 8.739 9.006 127,383 -1.16(-11.40%)
Mar 06, 2020 10.21 10.45 10.01 10.17 32,836 +0.00(+0.04%)
Mar 05, 2020 10.26 10.39 9.894 10.16 24,875 -0.29(-2.80%)
Mar 04, 2020 10.23 10.50 10.23 10.45 17,025 +0.27(+2.62%)
Mar 03, 2020 10.07 10.33 10.07 10.19 13,700 +0.22(+2.16%)
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.