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 (%)
Dec 31, 2021 8.788 8.788 8.410 8.530 42,872 -0.21(-2.43%)
Dec 30, 2021 8.410 8.742 8.410 8.742 42,125 +0.70(+8.73%)
Dec 29, 2021 8.083 8.330 8.015 8.040 51,513 -0.09(-1.15%)
Dec 28, 2021 8.141 8.167 8.108 8.134 39,839 +0.00(+0.00%)
Dec 27, 2021 8.108 8.185 8.100 8.134 29,921 -0.05(-0.55%)
Dec 23, 2021 8.168 8.338 8.083 8.179 19,527 +0.01(+0.14%)
Dec 22, 2021 8.355 8.355 8.125 8.168 16,882 -0.19(-2.24%)
Dec 21, 2021 8.228 8.355 8.126 8.355 8,489 +0.21(+2.61%)
Dec 20, 2021 8.262 8.262 8.125 8.142 18,057 -0.06(-0.67%)
Dec 17, 2021 8.287 8.304 7.938 8.198 18,652 -0.11(-1.32%)
Dec 16, 2021 8.245 8.423 8.245 8.307 19,855 -0.07(-0.83%)
Dec 15, 2021 8.347 8.385 8.321 8.376 8,074 +0.01(+0.15%)
Dec 14, 2021 8.330 8.518 8.321 8.364 24,298 -0.20(-2.38%)
Dec 13, 2021 8.670 8.678 8.568 8.568 7,947 +0.00(+0.05%)
Dec 10, 2021 8.840 8.906 8.304 8.563 33,688 -0.11(-1.28%)
Dec 09, 2021 8.721 8.747 8.602 8.674 9,433 +0.00(+0.00%)
Dec 08, 2021 8.721 8.721 8.674 8.674 2,378 -0.02(-0.24%)
Dec 07, 2021 8.627 8.713 8.568 8.696 6,866 +0.20(+2.40%)
Dec 06, 2021 8.423 8.670 8.423 8.491 13,264 -0.01(-0.10%)
Dec 03, 2021 8.696 8.696 8.483 8.500 11,420 -0.20(-2.25%)
Dec 02, 2021 8.636 8.696 8.568 8.696 3,166 +0.14(+1.59%)
Dec 01, 2021 8.559 8.602 8.559 8.559 1,373 -0.07(-0.79%)
Nov 30, 2021 8.508 8.678 8.493 8.627 18,075 +0.05(+0.60%)
Nov 29, 2021 8.525 8.636 8.525 8.576 4,537 +0.04(+0.45%)
Nov 26, 2021 8.508 8.678 8.433 8.538 23,339 -0.06(-0.64%)
Nov 24, 2021 8.678 8.678 8.585 8.593 5,635 -0.06(-0.69%)
Nov 23, 2021 8.670 8.670 8.619 8.653 5,931 +0.03(+0.30%)
Nov 22, 2021 8.525 8.678 8.508 8.627 24,905 -0.01(-0.10%)
Nov 19, 2021 8.764 8.764 8.636 8.636 9,896 -0.07(-0.85%)
Nov 18, 2021 8.619 8.710 8.710 8.710 5,355 -0.11(-1.28%)
Nov 17, 2021 8.874 8.900 8.823 8.823 5,929 -0.03(-0.29%)
Nov 16, 2021 8.891 8.908 8.798 8.849 8,934 +0.00(+0.00%)
Nov 15, 2021 8.908 8.908 8.810 8.849 4,787 -0.06(-0.67%)
Nov 12, 2021 8.908 8.908 8.806 8.908 7,778 +0.00(+0.00%)
Nov 11, 2021 8.678 8.911 8.508 8.908 29,858 -0.07(-0.81%)
Nov 10, 2021 8.866 8.981 6,339 -0.05(-0.52%)
Nov 09, 2021 9.061 9.061 8.849 9.027 37,150 +0.01(+0.08%)
Nov 08, 2021 9.555 9.614 8.934 9.020 50,887 -0.40(-4.24%)
Nov 05, 2021 9.402 9.665 9.402 9.419 11,137 +0.02(+0.18%)
Nov 04, 2021 9.512 9.529 9.402 9.402 4,010 -0.11(-1.16%)
Nov 03, 2021 9.529 9.529 9.402 9.512 5,866 -0.03(-0.36%)
Nov 02, 2021 9.785 9.861 9.546 9.546 6,069 -0.07(-0.71%)
Nov 01, 2021 9.700 9.904 9.614 9.614 10,742 -0.10(-1.05%)
Oct 29, 2021 9.529 9.810 9.529 9.717 26,244 +0.12(+1.24%)
Oct 28, 2021 9.359 9.691 9.257 9.597 28,067 +0.18(+1.90%)
Oct 27, 2021 9.385 9.521 9.385 9.419 5,029 -0.03(-0.36%)
Oct 26, 2021 9.274 9.453 9.453 27,091 +0.03(+0.36%)
Oct 25, 2021 9.555 9.606 9.376 9.419 12,297 -0.14(-1.42%)
Oct 22, 2021 9.487 9.572 9.444 9.555 12,595 +0.11(+1.17%)
Oct 21, 2021 9.478 9.763 9.308 9.444 65,563 -0.03(-0.36%)
Oct 20, 2021 9.453 9.606 9.453 9.478 26,434 +0.20(+2.20%)
Oct 19, 2021 9.351 9.351 9.104 9.274 29,075 -0.04(-0.46%)
Oct 18, 2021 9.104 9.351 9.104 9.317 35,451 +0.27(+3.01%)
Oct 15, 2021 9.071 9.071 8.934 9.044 8,853 +0.00(+0.00%)
Oct 14, 2021 9.019 9.070 8.934 9.044 10,775 +0.12(+1.33%)
Oct 13, 2021 8.832 8.934 8.721 8.925 9,292 +0.09(+1.06%)
Oct 12, 2021 8.730 8.951 8.730 8.832 34,490 +0.13(+1.47%)
Oct 11, 2021 8.883 8.883 8.645 8.704 14,771 -0.13(-1.45%)
Oct 08, 2021 8.832 8.832 8.798 8.832 6,901 +0.00(+0.00%)
Oct 07, 2021 8.883 8.883 8.738 8.832 13,040 -0.05(-0.57%)
Oct 06, 2021 8.951 8.951 8.853 8.883 8,998 -0.01(-0.10%)
Oct 05, 2021 8.832 9.010 8.832 8.891 12,962 +0.06(+0.64%)
Oct 04, 2021 8.747 8.934 8.747 8.835 8,994 -0.04(-0.46%)
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.