Gx MSCI Nigeria ETF (NY: NGE )

7.850 +0.070 (+0.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.33 10.33 9.618 9.909 100,134 -0.70(-6.60%)
Feb 27, 2020 10.72 10.81 10.51 10.61 48,463 -0.14(-1.28%)
Feb 26, 2020 10.80 11.20 10.75 10.75 39,834 +0.15(+1.40%)
Feb 25, 2020 11.06 11.14 10.51 10.60 163,450 -0.30(-2.71%)
Feb 24, 2020 11.13 11.18 10.89 10.89 46,174 -0.31(-2.77%)
Feb 21, 2020 11.32 11.33 11.20 11.20 18,680 -0.17(-1.48%)
Feb 20, 2020 11.36 11.38 11.32 11.37 23,547 -0.02(-0.19%)
Feb 19, 2020 11.53 11.55 11.39 11.39 20,682 -0.16(-1.34%)
Feb 18, 2020 11.63 11.63 11.43 11.55 32,916 -0.09(-0.74%)
Feb 14, 2020 11.63 11.68 11.63 11.63 14,155 -0.04(-0.37%)
Feb 13, 2020 11.69 11.73 11.61 11.68 46,172 +0.07(+0.59%)
Feb 12, 2020 11.37 11.69 11.37 11.61 33,430 +0.18(+1.57%)
Feb 11, 2020 11.41 11.44 11.38 11.43 26,224 -0.03(-0.29%)
Feb 10, 2020 11.63 11.64 11.44 11.46 30,650 -0.27(-2.31%)
Feb 07, 2020 11.84 12.08 11.70 11.73 15,316 -0.03(-0.26%)
Feb 06, 2020 11.72 11.83 11.72 11.76 4,326 +0.11(+0.98%)
Feb 05, 2020 11.81 11.81 11.58 11.65 19,704 -0.19(-1.62%)
Feb 04, 2020 11.63 11.88 11.60 11.84 26,485 +0.05(+0.44%)
Feb 03, 2020 12.00 12.00 11.63 11.79 45,033 -0.21(-1.72%)
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%)
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.