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 (%)
May 28, 2021 11.14 11.15 10.93 11.15 15,864 +0.15(+1.34%)
May 27, 2021 11.15 11.15 10.93 11.00 7,208 -0.08(-0.75%)
May 26, 2021 11.18 11.18 11.08 11.08 2,744 -0.07(-0.66%)
May 25, 2021 11.00 11.27 10.96 11.15 20,327 +0.27(+2.46%)
May 24, 2021 11.00 11.00 10.86 10.89 6,072 +0.01(+0.08%)
May 21, 2021 10.85 10.96 10.85 10.88 7,863 -0.01(-0.08%)
May 20, 2021 10.91 10.91 10.84 10.89 16,008 -0.09(-0.84%)
May 19, 2021 11.01 11.01 10.94 10.98 3,232 -0.01(-0.08%)
May 18, 2021 11.02 11.02 10.93 10.99 9,793 +0.01(+0.08%)
May 17, 2021 11.03 11.03 10.98 10.98 8,150 -0.02(-0.22%)
May 14, 2021 11.12 11.12 10.98 11.00 5,670 -0.02(-0.19%)
May 13, 2021 11.11 11.16 10.99 11.02 6,949 -0.13(-1.17%)
May 12, 2021 11.26 11.26 11.14 11.15 12,804 -0.01(-0.12%)
May 11, 2021 11.22 11.22 11.14 11.17 6,192 -0.00(-0.04%)
May 10, 2021 11.16 11.25 11.14 11.17 7,633 +0.10(+0.87%)
May 07, 2021 11.17 11.17 10.91 11.08 4,392 -0.04(-0.37%)
May 06, 2021 11.07 11.12 11.03 11.12 2,273 +0.03(+0.29%)
May 05, 2021 11.00 11.20 11.00 11.09 3,415 +0.10(+0.88%)
May 04, 2021 10.92 10.99 10.79 10.99 18,395 +0.10(+0.93%)
May 03, 2021 10.80 10.92 10.80 10.89 9,430 -0.14(-1.26%)
Apr 30, 2021 11.21 11.21 10.85 11.03 10,079 -0.19(-1.72%)
Apr 29, 2021 11.29 11.29 11.18 11.22 4,753 -0.04(-0.33%)
Apr 28, 2021 11.29 11.35 11.21 11.26 6,054 +0.04(+0.33%)
Apr 27, 2021 11.35 11.35 11.07 11.22 15,701 -0.10(-0.90%)
Apr 26, 2021 11.17 11.35 11.17 11.32 24,919 +0.21(+1.91%)
Apr 23, 2021 11.03 11.31 11.03 11.11 12,789 +0.18(+1.69%)
Apr 22, 2021 10.93 10.98 10.87 10.92 11,663 -0.01(-0.05%)
Apr 21, 2021 10.70 10.93 10.70 10.93 18,697 +0.24(+2.21%)
Apr 20, 2021 10.80 10.87 10.69 10.69 16,112 -0.01(-0.13%)
Apr 19, 2021 10.78 10.93 10.71 10.71 20,859 -0.07(-0.69%)
Apr 16, 2021 10.73 10.82 10.69 10.78 6,286 +0.07(+0.65%)
Apr 15, 2021 10.66 10.72 10.66 10.71 4,072 +0.04(+0.40%)
Apr 14, 2021 10.93 10.93 10.67 10.67 10,518 -0.21(-1.92%)
Apr 13, 2021 10.93 10.94 10.70 10.88 31,948 -0.11(-0.97%)
Apr 12, 2021 10.93 11.03 10.93 10.98 5,694 -0.00(-0.04%)
Apr 09, 2021 10.98 10.99 10.92 10.99 4,118 +0.03(+0.31%)
Apr 08, 2021 11.07 11.07 10.95 10.95 5,011 -0.08(-0.77%)
Apr 07, 2021 11.03 11.04 10.98 11.04 8,373 +0.02(+0.21%)
Apr 06, 2021 11.03 11.03 10.98 11.02 4,768 +0.00(+0.00%)
Apr 05, 2021 10.90 11.03 10.90 11.02 6,361 +0.14(+1.27%)
Apr 01, 2021 11.03 11.07 10.64 10.88 8,345 -0.09(-0.84%)
Mar 31, 2021 10.67 11.05 10.67 10.97 9,119 +0.16(+1.45%)
Mar 30, 2021 10.84 10.84 10.78 10.81 5,907 -0.03(-0.30%)
Mar 29, 2021 10.97 10.99 10.82 10.85 33,120 -0.19(-1.72%)
Mar 26, 2021 11.10 11.10 10.89 11.03 16,474 +0.00(+0.04%)
Mar 25, 2021 11.07 11.16 10.89 11.03 15,966 -0.10(-0.87%)
Mar 24, 2021 11.39 11.39 11.08 11.13 22,926 -0.04(-0.37%)
Mar 23, 2021 11.09 11.17 11.07 11.17 3,540 +0.02(+0.21%)
Mar 22, 2021 11.31 11.33 11.07 11.15 13,389 -0.18(-1.55%)
Mar 19, 2021 11.39 11.39 11.24 11.32 17,992 +0.09(+0.77%)
Mar 18, 2021 11.26 11.38 11.19 11.23 15,659 +0.04(+0.38%)
Mar 17, 2021 11.23 11.28 11.09 11.19 11,159 +0.10(+0.92%)
Mar 16, 2021 11.15 11.21 11.09 11.09 36,901 +0.00(+0.00%)
Mar 15, 2021 11.07 11.12 11.03 11.09 20,332 +0.06(+0.59%)
Mar 12, 2021 10.98 11.11 10.98 11.03 7,803 +0.05(+0.42%)
Mar 11, 2021 10.93 11.12 10.89 10.98 13,021 +0.00(+0.00%)
Mar 10, 2021 11.02 11.12 10.97 10.98 12,292 -0.05(-0.42%)
Mar 09, 2021 11.07 11.16 10.92 11.03 36,240 +0.07(+0.67%)
Mar 08, 2021 10.82 11.06 10.82 10.95 15,796 +0.22(+2.02%)
Mar 05, 2021 10.67 10.84 10.34 10.73 22,761 +0.39(+3.79%)
Mar 04, 2021 10.89 10.94 10.16 10.34 50,830 -0.54(-4.92%)
Mar 03, 2021 11.07 11.07 10.87 10.88 16,537 -0.12(-1.09%)
Mar 02, 2021 11.04 11.04 10.98 11.00 16,513 +0.04(+0.38%)
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.