Gx MSCI Nigeria ETF (NY: NGE )

7.640 +0.090 (+1.19%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.07 12.14 11.81 12.00 56,390 -0.00(-0.00%)
Jan 30, 2020 12.22 12.26 11.94 12.00 28,623 -0.22(-1.82%)
Jan 29, 2020 12.29 12.30 12.20 12.22 20,475 -0.15(-1.23%)
Jan 28, 2020 12.50 12.50 12.29 12.37 14,596 -0.03(-0.25%)
Jan 27, 2020 12.50 12.56 12.30 12.40 48,412 -0.24(-1.91%)
Jan 24, 2020 12.83 12.83 12.60 12.64 18,680 -0.24(-1.87%)
Jan 23, 2020 12.81 12.92 12.76 12.88 50,609 -0.03(-0.27%)
Jan 22, 2020 12.94 13.03 12.87 12.92 37,149 +0.12(+0.94%)
Jan 21, 2020 13.06 13.14 12.80 12.80 80,705 -0.18(-1.35%)
Jan 17, 2020 12.88 13.03 12.84 12.97 16,244 +0.21(+1.64%)
Jan 16, 2020 12.79 12.88 12.67 12.76 15,377 +0.01(+0.12%)
Jan 15, 2020 12.80 12.80 12.63 12.75 62,322 -0.01(-0.12%)
Jan 14, 2020 12.90 12.92 12.76 12.76 68,244 -0.19(-1.43%)
Jan 13, 2020 12.88 12.95 12.81 12.95 24,049 +0.18(+1.38%)
Jan 10, 2020 12.65 12.84 12.63 12.77 119,047 +0.12(+0.95%)
Jan 09, 2020 12.79 13.07 12.63 12.65 122,095 -0.05(-0.41%)
Jan 08, 2020 12.67 12.84 12.55 12.70 69,476 +0.46(+3.77%)
Jan 07, 2020 12.13 12.42 12.09 12.24 70,241 +0.20(+1.68%)
Jan 06, 2020 11.90 12.05 11.90 12.04 56,295 +0.14(+1.22%)
Jan 03, 2020 11.96 11.99 11.89 11.90 66,833 -0.02(-0.20%)
Jan 02, 2020 11.58 12.04 11.58 11.92 97,101 +0.39(+3.36%)
Dec 31, 2019 11.51 11.65 11.51 11.53 55,810 -0.06(-0.52%)
Dec 30, 2019 11.78 11.89 11.56 11.59 45,435 -0.08(-0.71%)
Dec 27, 2019 11.40 11.71 11.40 11.67 50,200 +0.29(+2.56%)
Dec 26, 2019 11.24 11.38 11.24 11.38 36,727 +0.00(+0.02%)
Dec 24, 2019 11.32 11.40 11.32 11.38 8,639 -0.07(-0.62%)
Dec 23, 2019 11.47 11.48 11.35 11.45 45,838 -0.06(-0.52%)
Dec 20, 2019 11.45 11.51 11.40 11.51 31,988 -0.04(-0.31%)
Dec 19, 2019 11.66 11.67 11.39 11.55 30,122 -0.20(-1.67%)
Dec 18, 2019 11.82 11.86 11.69 11.74 36,340 +0.03(+0.29%)
Dec 17, 2019 11.86 11.86 11.69 11.71 28,451 -0.15(-1.30%)
Dec 16, 2019 11.73 11.86 11.71 11.86 22,457 +0.24(+2.06%)
Dec 13, 2019 11.69 11.70 11.50 11.62 17,745 +0.01(+0.07%)
Dec 12, 2019 11.63 11.70 11.61 11.61 27,336 +0.03(+0.30%)
Dec 11, 2019 11.61 11.66 11.54 11.58 30,577 +0.06(+0.52%)
Dec 10, 2019 11.48 11.64 11.48 11.52 11,658 -0.05(-0.44%)
Dec 09, 2019 11.65 11.70 11.53 11.57 30,636 -0.05(-0.44%)
Dec 06, 2019 11.70 11.70 11.56 11.62 16,111 -0.03(-0.22%)
Dec 05, 2019 11.67 11.70 11.64 11.65 12,596 +0.01(+0.11%)
Dec 04, 2019 11.55 11.64 11.55 11.64 17,387 +0.08(+0.70%)
Dec 03, 2019 11.54 11.64 11.53 11.55 18,556 +0.02(+0.15%)
Dec 02, 2019 11.60 11.67 11.53 11.54 11,729 -0.04(-0.37%)
Nov 29, 2019 11.66 11.66 11.53 11.58 5,020 +0.02(+0.15%)
Nov 27, 2019 11.54 11.64 11.53 11.56 9,222 -0.03(-0.27%)
Nov 26, 2019 11.74 11.74 11.58 11.60 6,201 -0.03(-0.24%)
Nov 25, 2019 11.54 11.73 11.53 11.62 11,382 +0.09(+0.82%)
Nov 22, 2019 11.46 11.55 11.44 11.53 10,740 +0.07(+0.60%)
Nov 21, 2019 11.51 11.59 11.31 11.46 35,733 -0.02(-0.15%)
Nov 20, 2019 11.27 11.49 11.27 11.48 22,353 +0.21(+1.82%)
Nov 19, 2019 11.53 11.53 11.18 11.27 29,448 -0.25(-2.19%)
Nov 18, 2019 11.65 11.70 11.39 11.53 55,942 -0.14(-1.21%)
Nov 15, 2019 11.58 11.67 11.56 11.67 24,049 +0.22(+1.95%)
Nov 14, 2019 11.16 11.51 11.01 11.44 111,943 +0.51(+4.70%)
Nov 13, 2019 11.11 11.11 10.93 10.93 44,779 -0.11(-1.01%)
Nov 12, 2019 11.09 11.11 10.97 11.04 11,366 +0.03(+0.23%)
Nov 11, 2019 10.91 11.08 10.87 11.02 16,596 +0.14(+1.26%)
Nov 08, 2019 10.88 10.88 10.83 10.88 20,430 +0.07(+0.63%)
Nov 07, 2019 10.77 10.91 10.77 10.81 1,990 +0.03(+0.24%)
Nov 06, 2019 10.84 10.91 10.76 10.78 13,441 -0.03(-0.32%)
Nov 05, 2019 10.84 10.84 10.79 10.82 5,081 -0.03(-0.24%)
Nov 04, 2019 10.66 10.87 10.66 10.84 10,894 +0.14(+1.28%)
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.