Gx MSCI Nigeria ETF (NY: NGE )

7.870 +0.020 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.66 11.76 11.50 11.57 8,975 +0.02(+0.19%)
Jul 30, 2019 11.72 11.79 11.55 11.55 36,726 +0.05(+0.45%)
Jul 29, 2019 11.86 12.09 11.46 11.49 202,893 -0.33(-2.76%)
Jul 26, 2019 11.82 11.87 11.57 11.82 47,048 +0.09(+0.73%)
Jul 25, 2019 11.73 11.99 11.73 11.73 20,589 -0.16(-1.37%)
Jul 24, 2019 11.96 12.06 11.74 11.90 7,316 -0.10(-0.86%)
Jul 23, 2019 12.08 12.21 11.91 12.00 15,336 +0.13(+1.08%)
Jul 22, 2019 11.73 12.03 11.57 11.87 42,534 +0.17(+1.46%)
Jul 19, 2019 11.65 11.82 11.56 11.70 18,679 +0.04(+0.37%)
Jul 18, 2019 11.55 12.16 11.55 11.66 9,462 +0.08(+0.67%)
Jul 17, 2019 11.84 11.84 11.56 11.58 20,625 -0.22(-1.85%)
Jul 16, 2019 12.12 12.12 11.75 11.80 63,615 -0.09(-0.76%)
Jul 15, 2019 11.99 11.99 11.83 11.89 23,044 -0.36(-2.94%)
Jul 12, 2019 12.16 12.42 11.99 12.25 26,034 +0.00(+0.00%)
Jul 11, 2019 12.27 12.32 12.16 12.25 22,408 +0.12(+0.99%)
Jul 10, 2019 12.33 12.33 12.12 12.13 26,377 -0.01(-0.07%)
Jul 09, 2019 12.21 12.21 11.99 12.14 37,141 -0.24(-1.94%)
Jul 08, 2019 12.47 13.02 12.38 12.38 23,916 -0.09(-0.76%)
Jul 05, 2019 12.42 12.71 12.42 12.47 15,994 +0.04(+0.35%)
Jul 03, 2019 12.42 12.63 12.42 12.43 9,456 -0.03(-0.28%)
Jul 02, 2019 12.60 12.85 12.46 12.46 22,422 -0.32(-2.48%)
Jul 01, 2019 12.75 12.88 12.74 12.78 9,737 -0.14(-1.06%)
Jun 28, 2019 12.73 13.06 12.70 12.92 14,826 +0.19(+1.48%)
Jun 27, 2019 12.75 13.02 12.68 12.73 21,145 +0.07(+0.54%)
Jun 26, 2019 12.64 12.79 12.63 12.66 24,297 +0.02(+0.19%)
Jun 25, 2019 12.63 12.71 12.63 12.64 4,118 -0.09(-0.70%)
Jun 24, 2019 12.66 12.78 12.66 12.72 23,722 +0.09(+0.71%)
Jun 21, 2019 12.48 12.66 12.48 12.64 2,946 +0.14(+1.13%)
Jun 20, 2019 12.32 12.66 12.32 12.49 3,254 -0.11(-0.84%)
Jun 19, 2019 12.45 12.62 12.42 12.60 2,306 +0.04(+0.30%)
Jun 18, 2019 12.46 12.66 12.46 12.56 6,723 +0.10(+0.78%)
Jun 17, 2019 12.46 12.62 12.44 12.46 3,750 +0.01(+0.10%)
Jun 14, 2019 12.45 12.45 12.45 12.45 245 +0.13(+1.09%)
Jun 13, 2019 12.27 12.64 12.22 12.32 17,387 -0.14(-1.11%)
Jun 12, 2019 12.32 12.67 12.22 12.46 13,676 +0.15(+1.19%)
Jun 11, 2019 12.55 12.57 12.23 12.31 14,320 -0.37(-2.89%)
Jun 10, 2019 12.57 12.79 12.57 12.68 5,841 -0.03(-0.26%)
Jun 07, 2019 12.71 12.79 12.71 12.71 1,718 +0.09(+0.71%)
Jun 06, 2019 12.54 12.68 12.54 12.62 3,083 -0.09(-0.71%)
Jun 05, 2019 12.86 12.86 12.63 12.71 4,880 +0.02(+0.19%)
Jun 04, 2019 12.74 12.74 12.68 12.68 4,006 +0.25(+1.98%)
Jun 03, 2019 12.89 12.89 12.42 12.44 34,093 -0.21(-1.67%)
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%)
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.