Gx MSCI Nigeria ETF (NY: NGE )

8.000 +0.025 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 8.000 8.050 7.900 7.975 6,517 -0.08(-1.05%)
Sep 23, 2022 8.220 8.220 8.050 8.059 6,168 -0.19(-2.31%)
Sep 22, 2022 8.280 8.280 8.250 8.250 3,560 -0.08(-0.96%)
Sep 21, 2022 8.350 8.350 8.330 8.330 604 -0.02(-0.18%)
Sep 20, 2022 8.470 8.470 8.340 8.345 2,135 -0.10(-1.24%)
Sep 19, 2022 8.590 8.600 8.390 8.450 4,165 -0.25(-2.82%)
Sep 16, 2022 8.780 8.780 8.695 8.695 3,321 -0.12(-1.42%)
Sep 15, 2022 8.695 8.890 8.695 8.820 816 +0.07(+0.80%)
Sep 14, 2022 8.950 8.950 8.740 8.750 2,538 -0.14(-1.57%)
Sep 13, 2022 9.018 9.018 8.830 8.890 5,944 -0.08(-0.84%)
Sep 12, 2022 8.750 9.030 8.750 8.965 6,497 +0.18(+1.99%)
Sep 09, 2022 9.000 9.000 8.790 8.790 19,156 +0.02(+0.23%)
Sep 08, 2022 8.700 8.800 8.570 8.770 8,670 +0.11(+1.22%)
Sep 07, 2022 8.640 8.730 8.640 8.665 4,364 +0.11(+1.34%)
Sep 06, 2022 8.500 8.620 8.480 8.550 5,847 +0.19(+2.33%)
Sep 02, 2022 8.260 8.430 8.260 8.355 3,884 +0.11(+1.27%)
Sep 01, 2022 8.370 8.380 8.170 8.250 4,410 -0.15(-1.79%)
Aug 31, 2022 8.520 8.525 8.390 8.400 590 -0.04(-0.53%)
Aug 30, 2022 8.445 8.445 8.445 8.445 26 -0.02(-0.18%)
Aug 29, 2022 8.230 8.540 8.230 8.460 5,461 +0.17(+2.11%)
Aug 26, 2022 8.560 8.599 8.280 8.286 10,215 -0.07(-0.89%)
Aug 25, 2022 8.300 8.419 8.300 8.360 2,680 +0.03(+0.36%)
Aug 24, 2022 8.560 8.560 8.249 8.330 8,634 +0.03(+0.36%)
Aug 23, 2022 8.490 8.490 8.170 8.300 47,024 -0.19(-2.30%)
Aug 22, 2022 8.543 8.605 8.480 8.495 22,461 -0.12(-1.34%)
Aug 19, 2022 8.560 8.650 8.560 8.610 6,410 -0.03(-0.35%)
Aug 18, 2022 8.500 8.640 8.500 8.640 10,276 +0.14(+1.61%)
Aug 17, 2022 8.570 8.640 8.500 8.503 10,185 -0.08(-0.90%)
Aug 16, 2022 8.680 8.700 8.580 8.580 30,780 -0.12(-1.38%)
Aug 15, 2022 8.650 8.800 8.610 8.700 8,267 +0.08(+0.93%)
Aug 12, 2022 8.750 8.770 8.620 8.620 26,188 -0.03(-0.35%)
Aug 11, 2022 8.650 8.700 8.650 8.650 19,581 -0.01(-0.17%)
Aug 10, 2022 8.620 8.700 8.620 8.665 3,898 -0.01(-0.06%)
Aug 09, 2022 8.750 8.750 8.650 8.670 2,497 -0.01(-0.17%)
Aug 08, 2022 8.800 8.800 8.610 8.685 4,955 -0.00(-0.00%)
Aug 05, 2022 8.640 8.685 8.620 8.685 612 +0.05(+0.64%)
Aug 04, 2022 8.740 8.750 8.620 8.630 9,792 -0.14(-1.60%)
Aug 03, 2022 8.710 8.780 8.710 8.770 1,824 +0.02(+0.23%)
Aug 02, 2022 8.620 8.900 8.620 8.750 3,224 -0.15(-1.64%)
Aug 01, 2022 8.900 8.993 8.896 8.896 12,107 -0.02(-0.27%)
Jul 29, 2022 8.950 9.100 8.850 8.920 18,158 -0.03(-0.34%)
Jul 28, 2022 9.000 9.020 8.940 8.950 11,181 +0.13(+1.47%)
Jul 27, 2022 8.850 8.850 8.650 8.820 5,173 -0.09(-0.96%)
Jul 26, 2022 8.910 8.940 8.880 8.905 2,734 -0.05(-0.61%)
Jul 25, 2022 9.223 9.223 8.955 8.960 5,286 -0.05(-0.55%)
Jul 22, 2022 9.010 9.010 9.010 9.010 211 +0.00(+0.00%)
Jul 21, 2022 8.920 9.030 8.880 9.010 8,563 +0.08(+0.95%)
Jul 20, 2022 8.960 8.960 8.905 8.925 3,769 -0.04(-0.40%)
Jul 19, 2022 8.926 9.117 8.926 8.961 3,282 +0.05(+0.57%)
Jul 18, 2022 8.930 9.290 8.910 8.910 10,068 +0.01(+0.06%)
Jul 15, 2022 8.800 9.000 8.800 8.905 5,024 +0.04(+0.39%)
Jul 14, 2022 8.850 8.870 8.820 8.870 2,349 +0.04(+0.45%)
Jul 13, 2022 8.750 8.830 8.750 8.830 966 +0.01(+0.11%)
Jul 12, 2022 8.870 8.870 8.750 8.820 2,789 -0.00(-0.06%)
Jul 11, 2022 8.750 8.850 8.750 8.825 3,279 +0.13(+1.55%)
Jul 08, 2022 8.790 8.790 8.680 8.690 4,814 -0.07(-0.76%)
Jul 07, 2022 8.790 8.790 8.690 8.757 5,089 -0.01(-0.10%)
Jul 06, 2022 8.730 8.765 8.730 8.765 1,337 +0.02(+0.28%)
Jul 05, 2022 8.660 8.860 8.660 8.740 14,536 -0.07(-0.79%)
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.