GX MSCI Nigeria ETF (NY: NGE )

8.905 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.43 18.60 18.40 18.40 18,543 +0.11(+0.58%)
Jan 30, 2018 18.00 18.42 18.00 18.30 68,170 -0.10(-0.54%)
Jan 29, 2018 18.13 18.43 17.97 18.40 22,709 +0.10(+0.54%)
Jan 26, 2018 18.28 18.35 17.98 18.30 43,053 +0.42(+2.35%)
Jan 25, 2018 17.99 18.14 17.72 17.88 25,628 +0.08(+0.44%)
Jan 24, 2018 18.14 18.35 17.65 17.80 94,090 -0.52(-2.84%)
Jan 23, 2018 18.21 18.75 18.16 18.32 57,008 -0.36(-1.90%)
Jan 22, 2018 18.77 18.80 18.35 18.67 125,690 -0.11(-0.61%)
Jan 19, 2018 18.87 19.12 18.50 18.79 185,919 +0.03(+0.15%)
Jan 18, 2018 19.27 19.28 18.58 18.76 101,997 -0.34(-1.79%)
Jan 17, 2018 18.92 19.17 18.50 19.10 140,118 +0.79(+4.31%)
Jan 16, 2018 18.14 18.52 17.93 18.31 86,488 +0.41(+2.31%)
Jan 12, 2018 17.90 17.90 17.90 0 -0.33(-1.83%)
Jan 11, 2018 17.96 18.47 17.79 18.23 71,459 +0.75(+4.31%)
Jan 10, 2018 17.22 17.73 17.12 17.48 53,904 +0.37(+2.16%)
Jan 09, 2018 17.07 17.15 16.73 17.11 134,609 +0.61(+3.67%)
Jan 08, 2018 16.44 16.93 16.37 16.50 54,334 +0.17(+1.04%)
Jan 05, 2018 16.23 16.40 16.08 16.33 22,833 +0.31(+1.91%)
Jan 04, 2018 15.84 16.48 15.84 16.03 261,216 +0.20(+1.26%)
Jan 03, 2018 15.65 16.04 15.57 15.83 24,861 +0.31(+2.02%)
Jan 02, 2018 15.52 15.52 15.52 15.52 15,550 +0.07(+0.46%)
Dec 29, 2017 15.44 15.44 15.44 0 +0.06(+0.38%)
Dec 28, 2017 15.56 15.56 15.29 15.39 14,520 +0.07(+0.44%)
Dec 27, 2017 15.35 15.40 15.32 15.32 16,404 -0.13(-0.81%)
Dec 26, 2017 15.47 15.77 15.35 15.44 15,192 +0.02(+0.14%)
Dec 22, 2017 15.47 15.47 15.31 15.42 6,803 +0.03(+0.18%)
Dec 21, 2017 15.42 15.46 15.33 15.40 14,980 -0.01(-0.05%)
Dec 20, 2017 15.30 15.46 15.30 15.40 8,849 -0.01(-0.05%)
Dec 19, 2017 15.63 15.63 15.28 15.41 49,657 +0.03(+0.18%)
Dec 18, 2017 15.42 15.42 15.28 15.38 29,539 -0.15(-0.94%)
Dec 15, 2017 15.49 15.60 15.49 15.53 11,838 +0.10(+0.63%)
Dec 14, 2017 15.46 15.60 15.42 15.43 67,758 -0.12(-0.76%)
Dec 13, 2017 15.63 15.66 15.44 15.55 27,790 -0.08(-0.54%)
Dec 12, 2017 15.49 15.63 15.42 15.63 11,219 +0.01(+0.04%)
Dec 11, 2017 15.97 15.97 15.43 15.63 60,095 -0.29(-1.80%)
Dec 08, 2017 16.14 16.14 15.71 15.91 24,470 -0.22(-1.37%)
Dec 07, 2017 16.01 16.23 16.01 16.13 33,131 +0.27(+1.70%)
Dec 06, 2017 15.34 15.97 15.34 15.86 38,350 +0.75(+4.94%)
Dec 05, 2017 14.80 15.42 14.80 15.12 520,228 +0.38(+2.56%)
Dec 04, 2017 14.68 14.77 14.56 14.74 21,637 -0.04(-0.28%)
Dec 01, 2017 14.57 14.78 14.57 14.78 31,004 +0.01(+0.05%)
Nov 30, 2017 14.68 14.80 14.66 14.77 4,711 +0.08(+0.57%)
Nov 29, 2017 14.58 14.69 14.58 14.69 4,997 +0.13(+0.91%)
Nov 28, 2017 14.59 14.59 14.56 14.56 4,373 +0.17(+1.17%)
Nov 27, 2017 14.40 14.70 14.35 14.39 21,518 -0.27(-1.81%)
Nov 24, 2017 14.64 14.67 14.62 14.66 16,823 +0.00(+0.00%)
Nov 22, 2017 14.50 14.66 14.38 14.66 19,137 +0.27(+1.84%)
Nov 21, 2017 14.64 14.64 14.38 14.39 21,899 -0.26(-1.75%)
Nov 20, 2017 14.74 14.74 14.50 14.65 7,013 -0.01(-0.06%)
Nov 17, 2017 14.63 14.66 14.43 14.66 16,029 +0.13(+0.86%)
Nov 16, 2017 14.46 14.59 14.43 14.53 12,935 +0.06(+0.43%)
Nov 15, 2017 14.68 14.74 14.46 14.47 15,219 -0.27(-1.80%)
Nov 14, 2017 14.78 14.79 14.71 14.73 6,197 -0.05(-0.33%)
Nov 13, 2017 14.70 14.78 14.67 14.78 30,548 +0.06(+0.43%)
Nov 10, 2017 14.87 14.87 14.66 14.72 6,068 -0.19(-1.26%)
Nov 09, 2017 14.96 15.00 14.66 14.91 18,708 -0.20(-1.29%)
Nov 08, 2017 14.98 15.10 14.87 15.10 24,563 +0.27(+1.84%)
Nov 07, 2017 14.89 14.89 14.71 14.83 7,933 -0.07(-0.47%)
Nov 06, 2017 14.83 14.95 14.79 14.90 5,947 +0.15(+1.04%)
Nov 03, 2017 15.01 15.24 14.66 14.75 87,607 -0.45(-2.98%)
Nov 02, 2017 15.01 15.32 14.98 15.20 27,464 +0.16(+1.07%)
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.