GX MSCI Nigeria ETF (NY: NGE )

8.900 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.47 12.71 12.45 12.51 6,362 -0.26(-2.06%)
Jan 30, 2019 12.73 12.92 12.63 12.77 3,729 -0.01(-0.06%)
Jan 29, 2019 12.76 12.99 12.76 12.78 24,026 -0.11(-0.82%)
Jan 28, 2019 12.88 13.21 12.88 12.88 6,434 +0.04(+0.29%)
Jan 25, 2019 12.61 12.88 12.59 12.85 17,437 +0.44(+3.51%)
Jan 24, 2019 12.40 12.43 12.20 12.41 4,794 -0.02(-0.14%)
Jan 23, 2019 12.19 12.56 12.12 12.43 15,762 +0.33(+2.76%)
Jan 22, 2019 12.45 12.45 12.10 12.10 11,611 -0.47(-3.71%)
Jan 18, 2019 12.38 12.64 12.38 12.56 15,174 +0.18(+1.44%)
Jan 17, 2019 12.33 12.39 12.33 12.38 2,048 +0.11(+0.88%)
Jan 16, 2019 12.31 12.35 12.25 12.28 2,426 -0.05(-0.37%)
Jan 15, 2019 12.31 12.32 12.25 12.32 3,593 +0.15(+1.23%)
Jan 14, 2019 12.21 12.30 12.17 12.17 12,726 +0.03(+0.25%)
Jan 11, 2019 12.04 12.25 12.04 12.14 1,597 +0.11(+0.94%)
Jan 10, 2019 12.00 12.21 12.00 12.03 8,826 +0.08(+0.69%)
Jan 09, 2019 11.96 12.45 11.95 11.95 12,309 +0.08(+0.63%)
Jan 08, 2019 12.38 12.84 11.57 11.87 30,938 -0.23(-1.86%)
Jan 07, 2019 11.96 12.17 11.96 12.10 9,649 -0.29(-2.37%)
Jan 04, 2019 11.75 12.76 11.75 12.39 3,727 +0.44(+3.65%)
Jan 03, 2019 12.19 12.76 11.95 11.95 11,541 -0.44(-3.58%)
Jan 02, 2019 12.32 12.40 12.16 12.40 6,832 +0.10(+0.79%)
Dec 31, 2018 12.25 12.40 12.13 12.30 4,658 -0.02(-0.18%)
Dec 28, 2018 12.42 12.42 11.96 12.32 3,460 +0.27(+2.26%)
Dec 27, 2018 12.40 12.41 11.84 12.05 28,333 -0.06(-0.46%)
Dec 26, 2018 12.22 12.39 11.81 12.10 4,895 -0.03(-0.24%)
Dec 24, 2018 12.03 12.13 11.77 12.13 18,413 +0.11(+0.89%)
Dec 21, 2018 11.92 12.08 11.78 12.03 14,337 +0.11(+0.93%)
Dec 20, 2018 12.04 12.13 11.87 11.92 11,170 -0.05(-0.38%)
Dec 19, 2018 12.09 12.44 11.86 11.96 14,680 -0.15(-1.27%)
Dec 18, 2018 12.05 12.12 12.05 12.12 4,966 +0.15(+1.24%)
Dec 17, 2018 11.95 11.97 11.94 11.97 3,688 +0.14(+1.22%)
Dec 14, 2018 12.09 12.09 11.82 11.82 8,855 -0.27(-2.24%)
Dec 13, 2018 12.20 12.20 12.09 12.09 12,813 -0.18(-1.45%)
Dec 12, 2018 12.09 12.27 12.09 12.27 1,163 +0.11(+0.91%)
Dec 11, 2018 12.09 12.16 12.09 12.16 3,755 +0.01(+0.06%)
Dec 10, 2018 12.10 12.16 12.09 12.15 2,475 -0.08(-0.67%)
Dec 07, 2018 12.21 12.29 12.21 12.24 3,935 +0.07(+0.58%)
Dec 06, 2018 12.20 12.20 12.09 12.17 9,420 +0.07(+0.59%)
Dec 04, 2018 12.25 12.25 12.09 12.09 17,992 +0.00(+0.00%)
Dec 03, 2018 12.31 12.31 12.09 12.09 30,072 -0.04(-0.29%)
Nov 30, 2018 12.10 12.13 12.09 12.13 10,963 +0.02(+0.18%)
Nov 29, 2018 12.10 12.50 12.10 12.11 3,310 -0.18(-1.45%)
Nov 28, 2018 12.19 12.29 12.12 12.29 22,224 +0.01(+0.12%)
Nov 27, 2018 12.19 12.27 12.19 12.27 4,648 -0.15(-1.20%)
Nov 26, 2018 12.65 12.67 12.40 12.42 24,040 -0.28(-2.19%)
Nov 23, 2018 12.70 12.76 12.61 12.70 9,698 +0.16(+1.25%)
Nov 21, 2018 12.54 12.54 12.54 0 +0.20(+1.61%)
Nov 20, 2018 12.44 12.44 12.22 12.34 3,559 -0.06(-0.46%)
Nov 19, 2018 12.61 12.61 12.30 12.40 3,758 -0.11(-0.91%)
Nov 16, 2018 12.51 12.51 12.36 12.51 7,590 +0.00(+0.00%)
Nov 15, 2018 12.50 12.51 12.25 12.51 2,024 +0.09(+0.69%)
Nov 14, 2018 12.46 12.57 12.25 12.43 17,888 -0.12(-0.92%)
Nov 13, 2018 12.51 12.59 12.41 12.54 4,195 +0.18(+1.45%)
Nov 12, 2018 12.61 12.61 12.34 12.36 8,120 -0.44(-3.44%)
Nov 09, 2018 12.90 12.97 12.46 12.81 13,915 -0.09(-0.66%)
Nov 08, 2018 12.88 12.96 12.86 12.89 7,466 +0.04(+0.33%)
Nov 07, 2018 12.91 13.02 12.85 12.85 30,749 -0.09(-0.66%)
Nov 06, 2018 12.83 12.97 12.83 12.93 2,860 +0.11(+0.83%)
Nov 05, 2018 12.94 12.94 12.83 12.83 1,482 +0.00(+0.00%)
Nov 02, 2018 12.95 12.95 12.66 12.83 12,088 -0.22(-1.69%)
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.