Gx MSCI Nigeria ETF (NY: NGE )

7.630 -0.010 (-0.13%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.782 7.856 7.713 7.834 11,022 +0.05(+0.66%)
Jul 30, 2020 7.877 7.877 7.672 7.782 4,624 -0.03(-0.33%)
Jul 29, 2020 7.815 7.817 7.787 7.808 9,125 +0.00(+0.00%)
Jul 28, 2020 7.843 7.877 7.782 7.808 19,973 -0.06(-0.75%)
Jul 27, 2020 7.817 7.877 7.765 7.867 13,906 +0.07(+0.96%)
Jul 24, 2020 7.705 7.800 7.705 7.792 10,442 +0.05(+0.69%)
Jul 23, 2020 7.679 7.758 7.679 7.739 11,503 +0.04(+0.50%)
Jul 22, 2020 7.688 7.713 7.655 7.701 15,972 +0.00(+0.06%)
Jul 21, 2020 7.593 7.757 7.593 7.696 17,474 -0.03(-0.43%)
Jul 20, 2020 7.645 7.754 7.645 7.730 20,337 +0.03(+0.44%)
Jul 17, 2020 7.662 7.800 7.627 7.696 15,896 -0.03(-0.33%)
Jul 16, 2020 7.670 7.758 7.670 7.722 9,408 -0.03(-0.33%)
Jul 15, 2020 7.748 7.808 7.735 7.748 26,144 -0.05(-0.61%)
Jul 14, 2020 7.782 7.877 7.757 7.795 12,786 +0.00(+0.06%)
Jul 13, 2020 7.877 7.886 7.791 7.791 14,737 -0.09(-1.09%)
Jul 10, 2020 7.877 7.929 7.843 7.877 210,363 +0.01(+0.11%)
Jul 09, 2020 7.860 7.877 7.803 7.869 33,350 +0.06(+0.77%)
Jul 08, 2020 7.782 7.847 7.782 7.808 29,114 -0.02(-0.22%)
Jul 07, 2020 7.869 7.869 7.826 7.826 8,611 -0.05(-0.66%)
Jul 06, 2020 7.817 7.877 7.808 7.877 20,582 -0.10(-1.30%)
Jul 02, 2020 7.955 8.041 7.800 7.981 12,067 -0.03(-0.43%)
Jul 01, 2020 7.989 8.050 7.972 8.015 14,319 -0.02(-0.21%)
Jun 30, 2020 8.050 8.050 7.886 8.032 12,534 -0.02(-0.21%)
Jun 29, 2020 7.886 8.050 7.886 8.050 9,585 +0.01(+0.10%)
Jun 26, 2020 8.084 8.110 7.929 8.042 18,216 -0.04(-0.52%)
Jun 25, 2020 7.912 8.093 7.886 8.084 16,724 +0.09(+1.08%)
Jun 24, 2020 8.058 8.101 7.886 7.998 15,637 -0.16(-2.01%)
Jun 23, 2020 8.205 8.205 7.981 8.162 12,496 -0.04(-0.53%)
Jun 22, 2020 8.084 8.205 8.084 8.205 11,802 +0.02(+0.25%)
Jun 19, 2020 8.351 8.351 8.184 8.184 12,763 -0.07(-0.87%)
Jun 18, 2020 8.347 8.347 8.187 8.256 15,853 -0.15(-1.75%)
Jun 17, 2020 8.394 8.541 8.394 8.404 10,995 -0.05(-0.60%)
Jun 16, 2020 8.196 8.593 8.196 8.455 24,867 +0.09(+1.03%)
Jun 15, 2020 8.101 8.377 7.989 8.368 9,348 +0.11(+1.36%)
Jun 12, 2020 8.343 8.489 7.989 8.256 14,851 +0.15(+1.81%)
Jun 11, 2020 8.463 8.618 7.972 8.110 57,459 -0.57(-6.61%)
Jun 10, 2020 8.705 8.919 8.446 8.684 22,035 +0.07(+0.76%)
Jun 09, 2020 8.705 8.705 8.575 8.618 4,136 -0.08(-0.89%)
Jun 08, 2020 8.670 8.758 8.300 8.696 45,775 -0.13(-1.46%)
Jun 05, 2020 8.774 9.067 8.708 8.825 60,684 +0.02(+0.20%)
Jun 04, 2020 8.868 9.118 8.670 8.808 15,571 +0.06(+0.66%)
Jun 03, 2020 8.662 8.963 8.662 8.751 24,480 +0.11(+1.33%)
Jun 02, 2020 8.618 8.955 8.506 8.636 55,766 -0.16(-1.76%)
Jun 01, 2020 8.791 9.006 8.791 8.791 10,476 +0.17(+2.00%)
May 29, 2020 8.610 8.722 8.360 8.618 11,254 -0.14(-1.57%)
May 28, 2020 9.136 9.179 8.749 8.756 21,674 -0.17(-1.86%)
May 27, 2020 8.705 8.929 8.687 8.923 13,206 +0.29(+3.32%)
May 26, 2020 8.300 8.696 8.119 8.636 35,523 +0.35(+4.21%)
May 22, 2020 8.343 8.618 8.196 8.287 22,858 +0.01(+0.16%)
May 21, 2020 7.963 8.515 7.925 8.274 22,910 +0.27(+3.35%)
May 20, 2020 7.722 8.256 7.718 8.005 12,899 +0.27(+3.49%)
May 19, 2020 7.627 7.843 7.589 7.735 43,214 +0.12(+1.53%)
May 18, 2020 7.550 7.627 7.498 7.619 34,888 +0.20(+2.67%)
May 15, 2020 7.442 7.472 7.334 7.421 9,978 -0.02(-0.23%)
May 14, 2020 7.541 7.627 7.328 7.438 28,616 +0.08(+1.05%)
May 13, 2020 7.558 7.627 7.326 7.360 16,239 +0.02(+0.23%)
May 12, 2020 7.713 7.752 7.343 7.343 10,723 -0.33(-4.32%)
May 11, 2020 7.713 7.774 7.584 7.675 8,825 +0.19(+2.47%)
May 08, 2020 7.412 7.679 7.377 7.489 16,592 +0.16(+2.24%)
May 07, 2020 7.520 7.713 7.326 7.326 60,378 -0.08(-1.05%)
May 06, 2020 7.515 7.627 7.377 7.403 17,258 -0.20(-2.61%)
May 05, 2020 7.413 7.601 7.413 7.601 11,337 +0.25(+3.39%)
May 04, 2020 7.455 7.584 7.326 7.352 35,146 -0.07(-0.98%)
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.