Gx MSCI Nigeria ETF (NY: NGE )

7.870 +0.020 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.89 10.97 10.79 10.86 9,212 -0.02(-0.18%)
Feb 25, 2021 10.97 11.02 10.87 10.88 10,099 -0.09(-0.79%)
Feb 24, 2021 10.98 11.02 10.85 10.97 24,197 -0.06(-0.50%)
Feb 23, 2021 11.39 11.46 10.92 11.03 43,086 -0.36(-3.16%)
Feb 22, 2021 11.33 11.56 11.27 11.39 36,885 +0.02(+0.16%)
Feb 19, 2021 11.36 11.40 11.36 11.37 13,006 +0.01(+0.08%)
Feb 18, 2021 11.47 11.70 11.32 11.36 44,175 -0.02(-0.16%)
Feb 17, 2021 11.42 11.49 11.27 11.38 20,445 -0.06(-0.56%)
Feb 16, 2021 11.49 11.63 11.35 11.44 14,179 -0.05(-0.40%)
Feb 12, 2021 11.41 11.75 11.27 11.49 13,873 +0.04(+0.32%)
Feb 11, 2021 11.30 11.60 11.30 11.45 26,223 +0.07(+0.65%)
Feb 10, 2021 11.63 11.90 11.07 11.38 60,003 -0.37(-3.14%)
Feb 09, 2021 11.72 11.96 11.66 11.75 31,396 +0.04(+0.32%)
Feb 08, 2021 11.72 11.91 11.63 11.71 19,943 +0.02(+0.16%)
Feb 05, 2021 11.63 11.80 11.56 11.69 12,247 -0.02(-0.16%)
Feb 04, 2021 11.57 11.80 11.53 11.71 11,311 +0.09(+0.79%)
Feb 03, 2021 11.68 11.98 11.53 11.62 22,930 -0.11(-0.93%)
Feb 02, 2021 11.75 11.80 11.63 11.72 18,397 -0.00(-0.02%)
Feb 01, 2021 11.61 11.74 11.58 11.73 17,557 +0.12(+1.03%)
Jan 29, 2021 11.72 12.05 11.61 11.61 13,223 -0.17(-1.41%)
Jan 28, 2021 11.78 11.91 11.51 11.77 24,758 +0.24(+2.08%)
Jan 27, 2021 11.84 11.98 11.53 11.53 23,623 -0.32(-2.72%)
Jan 26, 2021 11.70 11.97 11.70 11.86 14,538 +0.09(+0.78%)
Jan 25, 2021 11.75 11.84 11.71 11.76 13,959 +0.06(+0.47%)
Jan 22, 2021 11.63 11.86 11.63 11.71 17,775 +0.09(+0.79%)
Jan 21, 2021 12.11 12.38 11.41 11.62 105,025 -0.81(-6.53%)
Jan 20, 2021 12.20 12.65 12.18 12.43 46,256 +0.35(+2.90%)
Jan 19, 2021 11.67 12.09 11.60 12.08 47,287 +0.50(+4.30%)
Jan 15, 2021 11.57 11.63 11.49 11.58 19,943 +0.13(+1.13%)
Jan 14, 2021 11.36 11.49 11.27 11.45 11,724 +0.19(+1.72%)
Jan 13, 2021 11.20 11.32 11.19 11.26 15,347 +0.06(+0.58%)
Jan 12, 2021 11.18 11.26 11.15 11.19 29,259 +0.07(+0.66%)
Jan 11, 2021 10.99 11.18 10.99 11.12 28,909 +0.16(+1.43%)
Jan 08, 2021 10.98 11.18 10.84 10.96 53,217 +0.16(+1.45%)
Jan 07, 2021 10.73 10.95 10.73 10.80 10,775 +0.05(+0.43%)
Jan 06, 2021 10.66 10.94 10.61 10.76 23,857 +0.30(+2.82%)
Jan 05, 2021 10.69 10.91 10.46 10.46 27,445 -0.23(-2.16%)
Jan 04, 2021 10.54 10.69 10.47 10.69 19,015 +0.21(+2.03%)
Dec 31, 2020 10.48 10.48 10.48 36,064 -0.08(-0.80%)
Dec 30, 2020 9.964 10.65 9.964 10.56 36,064 +0.52(+5.21%)
Dec 29, 2020 10.19 10.19 9.928 10.04 13,628 +0.01(+0.09%)
Dec 28, 2020 10.07 10.10 9.911 10.03 22,210 -0.05(-0.47%)
Dec 24, 2020 10.22 10.22 10.07 10.08 11,951 -0.11(-1.10%)
Dec 23, 2020 10.17 10.26 10.12 10.19 14,745 +0.05(+0.47%)
Dec 22, 2020 10.05 10.28 9.947 10.14 15,759 +0.14(+1.38%)
Dec 21, 2020 10.04 10.08 9.928 10.01 16,313 -0.01(-0.09%)
Dec 18, 2020 10.19 10.23 9.937 10.01 20,769 -0.09(-0.85%)
Dec 17, 2020 10.04 10.29 10.04 10.10 52,680 +0.17(+1.74%)
Dec 16, 2020 9.773 10.28 9.773 9.928 34,707 +0.21(+2.13%)
Dec 15, 2020 9.739 9.868 9.687 9.722 25,605 -0.06(-0.62%)
Dec 14, 2020 9.782 9.877 9.566 9.782 24,756 +0.00(+0.00%)
Dec 11, 2020 9.747 9.909 9.601 9.782 40,146 +0.02(+0.18%)
Dec 10, 2020 9.773 9.984 9.696 9.765 29,841 -0.20(-1.99%)
Dec 09, 2020 10.08 10.16 9.859 9.963 13,925 +0.05(+0.52%)
Dec 08, 2020 9.911 10.04 9.903 9.911 15,331 -0.09(-0.91%)
Dec 07, 2020 10.07 10.13 9.783 10.00 27,346 +0.12(+1.27%)
Dec 04, 2020 10.07 10.07 9.825 9.877 18,564 +0.18(+1.87%)
Dec 03, 2020 9.928 9.997 9.696 9.696 19,109 -0.24(-2.40%)
Dec 02, 2020 9.782 10.07 9.782 9.934 35,409 +0.15(+1.56%)
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.