Gx MSCI Nigeria ETF (NY: NGE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	21.50	21.64	21.34	21.60	6,950	-0.09(-0.41%)
Jun 28, 2018	21.14	21.69	21.07	21.69	20,430	+0.57(+2.71%)
Jun 27, 2018	21.37	21.65	21.06	21.12	7,982	-0.11(-0.53%)
Jun 26, 2018	21.14	21.24	21.14	21.23	2,639	+0.01(+0.05%)
Jun 25, 2018	21.08	21.74	20.98	21.22	8,018	+0.16(+0.78%)
Jun 22, 2018	21.15	21.19	20.93	21.05	136,393	+0.00(+0.02%)
Jun 21, 2018	21.31	21.60	21.03	21.05	39,738	-0.32(-1.50%)
Jun 20, 2018	21.27	21.37	21.24	21.37	833	+0.03(+0.14%)
Jun 19, 2018		21.57	20.93	21.34	13,326	-0.23(-1.07%)
Jun 18, 2018	21.74	21.74	21.48	21.57	8,788	+0.00(+0.00%)
Jun 15, 2018		21.62	21.50	21.57	18,843	-0.03(-0.14%)
Jun 14, 2018	21.54	21.60	21.50	21.60	4,610	-0.05(-0.23%)
Jun 13, 2018	21.63	21.75	21.58	21.65	2,343	-0.15(-0.69%)
Jun 12, 2018	21.76	21.80	21.75	21.80	3,069	+0.26(+1.21%)
Jun 11, 2018	21.59	21.68	21.51	21.54	17,858	-0.05(-0.23%)
Jun 08, 2018	21.62	21.71	21.45	21.59	6,781	+0.00(+0.00%)
Jun 07, 2018	21.90	21.90	21.36	21.59	10,065	-0.27(-1.24%)
Jun 06, 2018		21.89		21.86	9,171	+0.70(+3.28%)
Jun 05, 2018	21.04	21.20	21.04	21.16	7,391	+0.44(+2.10%)
Jun 04, 2018	20.90	20.90	20.27	20.73	29,434	-0.18(-0.86%)
Jun 01, 2018	20.85	21.38	20.85	20.91	11,517	+0.00(+0.00%)
May 31, 2018	20.86	21.23	20.86	20.91	6,857	-0.22(-1.04%)
May 30, 2018	20.90	21.13	20.78	21.13	35,257	+0.03(+0.14%)
May 29, 2018	21.02	21.17	20.75	21.10	52,768	-0.22(-1.03%)
May 25, 2018		21.32	21.32	21.32	0	-0.46(-2.11%)
May 24, 2018	22.00	22.54	21.67	21.78	32,897	-0.62(-2.79%)
May 23, 2018	22.50	22.66	22.14	22.40	22,409	-0.24(-1.04%)
May 22, 2018	22.60	22.73	22.45	22.64	25,105	-0.16(-0.70%)
May 21, 2018	22.47	22.81	22.47	22.80	7,028	-0.04(-0.18%)
May 18, 2018	22.75	23.15	22.75	22.84	10,585	+0.21(+0.93%)
May 17, 2018	22.57	22.69	22.39	22.63	38,657	+0.03(+0.13%)
May 16, 2018	22.61	23.48	22.49	22.60	17,659	+0.34(+1.53%)
May 15, 2018	22.91	23.28	22.13	22.26	27,807	-0.61(-2.67%)
May 14, 2018	22.81	23.25	22.76	22.87	37,772	-0.04(-0.17%)
May 11, 2018	23.54	23.58	22.90	22.91	40,357	-0.63(-2.68%)
May 10, 2018	23.35	23.59	23.21	23.54	13,109	+0.08(+0.34%)
May 09, 2018	23.46	23.57	23.42	23.46	16,648	-0.03(-0.13%)
May 08, 2018	23.30	23.55	23.29	23.49	7,267	-0.09(-0.38%)
May 07, 2018	23.61	23.65	23.36	23.58	13,213	-0.05(-0.21%)
May 04, 2018	23.20	23.77	23.15	23.63	7,100	+0.13(+0.55%)
May 03, 2018	23.72	23.72	23.15	23.50	19,506	-0.15(-0.63%)
May 02, 2018	23.66	23.93	23.65	23.65	19,196	-0.10(-0.42%)
May 01, 2018	23.79	23.80	23.50	23.75	16,340	+0.20(+0.85%)
Apr 30, 2018	23.75	23.75	23.36	23.55	18,932	+0.06(+0.26%)
Apr 27, 2018	23.60	23.84	23.17	23.49	28,407	+0.43(+1.86%)
Apr 26, 2018	23.47	23.60	22.93	23.06	20,149	-0.11(-0.47%)
Apr 25, 2018	23.02	23.58	22.89	23.17	28,787	+0.10(+0.43%)
Apr 24, 2018	22.87	23.07	22.68	23.07	104,054	+0.12(+0.52%)
Apr 23, 2018	23.20	23.72	22.94	22.95	24,463	-0.15(-0.65%)
Apr 20, 2018	23.43	23.43	22.82	23.10	31,094	-0.33(-1.41%)
Apr 19, 2018	23.43	23.77	23.43	23.43	2,465	-0.38(-1.60%)
Apr 18, 2018	23.65	23.84	23.19	23.81	11,053	+0.00(+0.00%)
Apr 17, 2018	23.49	23.81	23.35	23.81	24,515	+0.30(+1.28%)
Apr 16, 2018	22.91	23.51	22.91	23.51	18,604	+0.35(+1.51%)
Apr 13, 2018	23.20	23.22	22.81	23.16	5,685	-0.02(-0.06%)
Apr 12, 2018	23.64	23.65	22.76	23.18	24,249	-0.05(-0.24%)
Apr 11, 2018	22.95	23.23	22.91	23.23	10,041	+0.16(+0.71%)
Apr 10, 2018	23.02	23.32	22.95	23.07	32,704	+0.22(+0.95%)
Apr 09, 2018	23.01	23.71	22.85	22.85	27,432	-0.39(-1.68%)
Apr 06, 2018	23.62	23.69	23.05	23.24	15,384	-0.36(-1.53%)
Apr 05, 2018	23.52	23.93	23.52	23.60	13,241	-0.11(-0.46%)
Apr 04, 2018	23.31	23.71	23.07	23.71	7,365	+0.55(+2.37%)
Apr 03, 2018	23.06	23.19	23.06	23.16	2,261	+0.01(+0.04%)

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.