Gx MSCI Nigeria ETF (NY: NGE )

7.755 -0.005 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.72 12.93 12.63 12.65 17,185 -0.15(-1.15%)
May 30, 2019 12.77 12.87 12.71 12.80 3,127 -0.16(-1.21%)
May 29, 2019 12.62 12.96 12.62 12.95 7,452 +0.27(+2.12%)
May 28, 2019 12.75 12.99 12.59 12.68 31,419 +0.26(+2.10%)
May 24, 2019 12.59 12.59 12.42 12.42 1,473 -0.03(-0.26%)
May 23, 2019 12.64 12.66 12.42 12.46 17,646 -0.13(-1.04%)
May 22, 2019 12.73 12.75 12.59 12.59 18,724 -0.35(-2.71%)
May 21, 2019 12.67 13.04 12.67 12.94 17,719 +0.33(+2.65%)
May 20, 2019 12.64 12.69 12.59 12.60 7,644 -0.06(-0.45%)
May 17, 2019 12.68 12.72 12.66 12.66 22,463 +0.00(+0.00%)
May 16, 2019 12.79 12.80 12.65 12.66 10,667 -0.25(-1.96%)
May 15, 2019 12.80 13.08 12.80 12.91 14,549 -0.04(-0.35%)
May 14, 2019 12.93 13.12 12.81 12.96 7,254 +0.00(+0.03%)
May 13, 2019 12.99 13.12 12.81 12.95 6,120 -0.17(-1.29%)
May 10, 2019 13.06 13.16 12.95 13.12 6,628 +0.05(+0.39%)
May 09, 2019 13.12 13.16 13.00 13.07 42,243 +0.04(+0.34%)
May 08, 2019 13.18 13.18 13.02 13.03 5,129 +0.05(+0.38%)
May 07, 2019 13.11 13.15 12.98 12.98 6,995 -0.16(-1.24%)
May 06, 2019 13.03 13.21 12.92 13.14 14,004 +0.11(+0.81%)
May 03, 2019 13.11 13.44 13.03 13.03 35,965 -0.02(-0.19%)
May 02, 2019 13.16 13.22 13.03 13.06 26,986 -0.15(-1.11%)
May 01, 2019 13.17 13.24 13.16 13.21 12,499 -0.03(-0.25%)
Apr 30, 2019 13.15 13.40 13.15 13.24 25,318 -0.20(-1.49%)
Apr 29, 2019 13.56 13.60 13.36 13.44 20,442 -0.16(-1.17%)
Apr 26, 2019 13.52 13.65 13.52 13.60 7,610 +0.00(+0.03%)
Apr 25, 2019 13.70 13.70 13.59 13.59 11,294 -0.14(-1.01%)
Apr 24, 2019 13.65 13.75 13.61 13.73 6,633 +0.12(+0.87%)
Apr 23, 2019 13.87 13.93 13.61 13.61 120,961 -0.11(-0.83%)
Apr 22, 2019 13.85 13.85 13.61 13.73 3,804 +0.12(+0.90%)
Apr 18, 2019 13.72 13.82 13.60 13.60 18,903 -0.11(-0.83%)
Apr 17, 2019 13.69 13.77 13.69 13.72 12,654 +0.10(+0.75%)
Apr 16, 2019 13.39 13.62 13.39 13.62 13,980 +0.22(+1.67%)
Apr 15, 2019 13.34 13.46 13.33 13.39 34,068 +0.04(+0.29%)
Apr 12, 2019 13.35 13.43 13.34 13.35 6,137 +0.03(+0.23%)
Apr 11, 2019 13.37 13.37 13.28 13.32 5,811 -0.04(-0.34%)
Apr 10, 2019 13.12 13.40 13.12 13.37 11,698 +0.20(+1.55%)
Apr 09, 2019 13.08 13.19 13.08 13.16 13,632 +0.04(+0.30%)
Apr 08, 2019 13.19 13.19 13.08 13.12 12,330 -0.07(-0.49%)
Apr 05, 2019 13.21 13.25 13.17 13.19 16,325 -0.06(-0.43%)
Apr 04, 2019 13.24 13.30 13.24 13.25 7,075 -0.04(-0.31%)
Apr 03, 2019 13.34 13.61 13.25 13.29 23,477 -0.36(-2.63%)
Apr 02, 2019 13.54 13.68 13.54 13.65 11,178 -0.10(-0.71%)
Apr 01, 2019 13.69 13.92 13.69 13.74 16,847 -0.01(-0.10%)
Mar 29, 2019 13.85 13.85 13.73 13.76 10,065 -0.13(-0.96%)
Mar 28, 2019 13.85 13.89 13.85 13.89 10,594 -0.02(-0.18%)
Mar 27, 2019 13.87 13.93 13.85 13.91 8,371 -0.09(-0.64%)
Mar 26, 2019 14.00 14.00 13.90 14.00 9,568 +0.00(+0.00%)
Mar 25, 2019 14.05 14.05 13.94 14.00 6,476 -0.10(-0.73%)
Mar 22, 2019 14.16 14.16 14.11 14.11 491 -0.05(-0.37%)
Mar 21, 2019 14.13 14.16 14.04 14.16 19,957 +0.00(+0.00%)
Mar 20, 2019 14.13 14.16 14.13 14.16 1,497 +0.03(+0.20%)
Mar 19, 2019 14.14 14.21 14.05 14.13 3,146 -0.01(-0.09%)
Mar 18, 2019 14.26 14.26 13.86 14.14 23,472 +0.09(+0.61%)
Mar 15, 2019 14.27 14.30 13.98 14.06 21,849 +0.00(+0.03%)
Mar 14, 2019 14.26 14.26 14.05 14.05 8,606 -0.21(-1.46%)
Mar 13, 2019 14.25 14.26 14.19 14.26 9,578 +0.05(+0.35%)
Mar 12, 2019 14.37 14.37 14.19 14.21 12,720 -0.16(-1.11%)
Mar 11, 2019 14.39 14.64 14.32 14.37 9,165 +0.09(+0.66%)
Mar 08, 2019 14.25 14.57 14.25 14.28 8,101 -0.06(-0.43%)
Mar 07, 2019 14.40 14.44 14.06 14.34 17,706 -0.11(-0.79%)
Mar 06, 2019 14.58 14.58 14.45 14.45 2,467 -0.11(-0.78%)
Mar 05, 2019 14.36 14.72 14.28 14.57 38,697 +0.31(+2.17%)
Mar 04, 2019 14.17 14.73 14.05 14.26 26,964 +0.11(+0.75%)
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.