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 (%)
Nov 30, 2017 15.92 16.04 15.89 16.02 4,344 +0.09(+0.57%)
Nov 29, 2017 15.81 15.93 15.81 15.93 4,608 +0.14(+0.91%)
Nov 28, 2017 15.82 15.82 15.79 15.79 4,032 +0.18(+1.17%)
Nov 27, 2017 15.62 15.95 15.56 15.61 19,844 -0.29(-1.81%)
Nov 24, 2017 15.88 15.91 15.85 15.89 15,514 +0.00(+0.00%)
Nov 22, 2017 15.72 15.90 15.60 15.89 17,648 +0.29(+1.84%)
Nov 21, 2017 15.88 15.88 15.60 15.61 20,195 -0.28(-1.75%)
Nov 20, 2017 15.98 15.98 15.72 15.88 6,468 -0.01(-0.06%)
Nov 17, 2017 15.86 15.89 15.65 15.89 14,782 +0.14(+0.87%)
Nov 16, 2017 15.68 15.82 15.64 15.76 11,929 +0.07(+0.43%)
Nov 15, 2017 15.92 15.98 15.68 15.69 14,035 -0.29(-1.80%)
Nov 14, 2017 16.03 16.04 15.95 15.98 5,714 -0.05(-0.33%)
Nov 13, 2017 15.95 16.03 15.91 16.03 28,171 +0.07(+0.43%)
Nov 10, 2017 16.13 16.13 15.90 15.96 5,595 -0.20(-1.26%)
Nov 09, 2017 16.22 16.27 15.89 16.17 17,252 -0.21(-1.29%)
Nov 08, 2017 16.24 16.38 16.13 16.38 22,652 +0.30(+1.83%)
Nov 07, 2017 16.15 16.15 15.95 16.08 7,316 -0.08(-0.47%)
Nov 06, 2017 16.08 16.21 16.03 16.16 5,484 +0.17(+1.04%)
Nov 03, 2017 16.27 16.52 15.89 15.99 80,790 -0.49(-2.98%)
Nov 02, 2017 16.27 16.61 16.24 16.48 25,327 +0.17(+1.07%)
Nov 01, 2017 16.12 16.37 16.12 16.31 22,844 +0.32(+1.99%)
Oct 31, 2017 15.92 16.11 15.68 15.99 16,045 +0.08(+0.52%)
Oct 30, 2017 16.02 16.31 15.90 15.91 13,720 -0.01(-0.05%)
Oct 27, 2017 15.86 16.27 15.78 15.92 2,954 -0.18(-1.13%)
Oct 26, 2017 16.23 16.23 15.87 16.10 18,847 +0.04(+0.27%)
Oct 25, 2017 15.95 16.11 15.80 16.05 19,948 +0.10(+0.63%)
Oct 24, 2017 16.01 16.23 15.87 15.95 18,808 +0.10(+0.62%)
Oct 23, 2017 16.22 16.43 15.73 15.85 47,177 -0.61(-3.68%)
Oct 20, 2017 16.38 16.57 16.28 16.46 10,511 -0.11(-0.64%)
Oct 19, 2017 16.50 16.57 16.48 16.57 17,678 +0.07(+0.41%)
Oct 18, 2017 16.30 16.58 16.23 16.50 62,029 +0.20(+1.21%)
Oct 17, 2017 16.23 16.30 16.20 16.30 5,673 +0.14(+0.87%)
Oct 16, 2017 16.35 16.35 16.16 16.16 4,389 -0.18(-1.09%)
Oct 13, 2017 16.30 16.34 16.26 16.34 4,142 +0.08(+0.47%)
Oct 12, 2017 16.27 16.35 16.17 16.26 3,617 -0.01(-0.05%)
Oct 11, 2017 16.20 16.27 16.03 16.27 3,845 -0.08(-0.46%)
Oct 10, 2017 16.39 16.50 16.29 16.35 11,700 +0.02(+0.14%)
Oct 09, 2017 16.08 16.48 16.04 16.32 13,957 +0.29(+1.79%)
Oct 06, 2017 15.95 16.04 15.90 16.04 18,760 +0.14(+0.86%)
Oct 05, 2017 16.07 16.07 15.79 15.90 17,862 +0.11(+0.67%)
Oct 04, 2017 15.83 15.91 15.78 15.79 6,076 -0.10(-0.62%)
Oct 03, 2017 15.92 16.12 15.87 15.89 18,524 -0.28(-1.73%)
Oct 02, 2017 15.87 16.19 15.82 16.17 29,043 +0.17(+1.04%)
Sep 29, 2017 15.67 16.10 15.63 16.01 17,870 +0.48(+3.12%)
Sep 28, 2017 15.49 15.63 15.42 15.52 14,563 +0.11(+0.74%)
Sep 27, 2017 15.49 15.64 15.39 15.41 6,087 -0.23(-1.50%)
Sep 26, 2017 15.70 15.70 15.64 15.64 4,858 -0.10(-0.63%)
Sep 25, 2017 15.75 15.89 15.74 15.74 11,172 -0.10(-0.62%)
Sep 22, 2017 15.61 16.04 15.61 15.84 13,374 +0.24(+1.55%)
Sep 21, 2017 15.44 15.61 15.36 15.60 14,335 +0.32(+2.08%)
Sep 20, 2017 15.39 15.43 15.21 15.28 25,116 -0.01(-0.05%)
Sep 19, 2017 15.27 15.43 15.17 15.29 24,758 -0.11(-0.69%)
Sep 18, 2017 15.59 15.59 15.29 15.39 40,050 -0.22(-1.41%)
Sep 15, 2017 15.74 15.81 15.38 15.61 7,391 -0.17(-1.10%)
Sep 14, 2017 15.78 15.89 15.75 15.79 7,151 -0.04(-0.24%)
Sep 13, 2017 15.92 15.98 15.78 15.82 21,457 -0.09(-0.57%)
Sep 12, 2017 16.11 16.19 15.92 15.92 5,736 -0.18(-1.13%)
Sep 11, 2017 16.12 16.16 15.91 16.10 7,677 -0.02(-0.09%)
Sep 08, 2017 16.00 16.11 15.99 16.11 4,863 +0.17(+1.09%)
Sep 07, 2017 15.91 16.13 15.91 15.94 8,798 -0.11(-0.66%)
Sep 06, 2017 15.81 16.23 15.29 16.04 41,588 +0.41(+2.61%)
Sep 05, 2017 15.70 16.03 15.62 15.64 29,944 -0.43(-2.68%)
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.