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 (%)
Jul 31, 2017 14.52 14.58 14.07 14.40 180,343 -0.19(-1.29%)
Jul 28, 2017 14.52 14.66 14.52 14.59 21,468 +0.05(+0.34%)
Jul 27, 2017 14.13 14.64 14.11 14.54 50,821 +0.53(+3.79%)
Jul 26, 2017 13.89 14.01 13.88 14.01 41,432 +0.19(+1.36%)
Jul 25, 2017 13.89 13.89 13.61 13.82 22,662 +0.00(+0.00%)
Jul 24, 2017 13.60 13.87 13.60 13.82 22,124 +0.24(+1.80%)
Jul 21, 2017 13.61 13.61 13.47 13.57 6,526 +0.06(+0.46%)
Jul 20, 2017 13.52 13.52 13.49 13.51 8,309 +0.01(+0.05%)
Jul 19, 2017 13.48 13.52 13.48 13.50 13,817 +0.03(+0.21%)
Jul 18, 2017 13.48 13.52 13.47 13.48 11,462 -0.01(-0.05%)
Jul 17, 2017 13.52 13.52 13.48 13.48 32,315 -0.01(-0.05%)
Jul 14, 2017 13.52 13.52 13.40 13.49 35,830 +0.17(+1.31%)
Jul 13, 2017 13.12 13.52 13.07 13.32 57,139 +0.39(+3.02%)
Jul 12, 2017 12.91 13.11 12.78 12.93 50,895 +0.12(+0.93%)
Jul 11, 2017 12.83 12.91 12.81 12.81 18,587 +0.11(+0.85%)
Jul 10, 2017 12.43 12.70 12.43 12.70 8,866 +0.07(+0.58%)
Jul 07, 2017 12.70 12.70 12.36 12.63 31,597 -0.10(-0.82%)
Jul 06, 2017 12.66 12.76 12.57 12.73 19,574 +0.20(+1.56%)
Jul 05, 2017 13.02 13.02 12.46 12.53 27,073 -0.28(-2.18%)
Jul 03, 2017 13.12 13.20 12.64 12.81 43,203 -0.31(-2.34%)
Jun 30, 2017 13.01 13.23 12.83 13.12 39,380 +0.11(+0.86%)
Jun 29, 2017 12.98 13.12 12.31 13.01 51,764 +0.09(+0.70%)
Jun 28, 2017 12.63 13.13 12.63 12.92 39,148 +0.30(+2.38%)
Jun 27, 2017 12.69 12.69 12.42 12.62 32,621 -0.08(-0.60%)
Jun 26, 2017 12.49 12.69 12.37 12.69 54,081 +0.11(+0.89%)
Jun 23, 2017 12.71 13.01 12.46 12.58 56,829 -0.20(-1.53%)
Jun 22, 2017 12.83 12.98 12.61 12.78 68,219 -0.38(-2.92%)
Jun 21, 2017 13.65 13.65 12.93 13.16 72,657 -0.35(-2.58%)
Jun 20, 2017 13.75 13.75 13.46 13.51 61,036 -0.17(-1.22%)
Jun 19, 2017 13.55 13.75 13.31 13.68 58,175 -0.06(-0.46%)
Jun 16, 2017 13.01 13.93 13.01 13.74 31,686 +0.08(+0.62%)
Jun 15, 2017 13.60 13.82 13.60 13.66 43,583 -0.02(-0.16%)
Jun 14, 2017 13.40 13.76 13.33 13.68 74,849 +0.35(+2.62%)
Jun 13, 2017 13.29 13.46 13.25 13.33 45,804 +0.20(+1.49%)
Jun 12, 2017 13.04 13.33 12.96 13.13 213,439 +0.24(+1.90%)
Jun 09, 2017 12.84 13.04 12.74 12.89 16,880 +0.20(+1.54%)
Jun 08, 2017 12.85 12.95 12.67 12.69 26,295 -0.07(-0.57%)
Jun 07, 2017 12.74 13.03 12.67 12.77 43,214 +0.04(+0.30%)
Jun 06, 2017 12.76 12.76 12.51 12.73 71,740 +0.00(+0.00%)
Jun 05, 2017 12.32 13.04 12.32 12.73 221,211 +0.52(+4.29%)
Jun 02, 2017 11.65 12.38 11.61 12.21 77,645 +0.66(+5.68%)
Jun 01, 2017 11.33 11.55 11.33 11.55 30,769 +0.33(+2.92%)
May 31, 2017 11.55 11.55 11.16 11.22 91,272 -0.23(-2.01%)
May 30, 2017 11.38 11.50 11.30 11.45 51,549 +0.15(+1.29%)
May 26, 2017 11.17 11.34 11.03 11.31 37,615 +0.38(+3.45%)
May 25, 2017 10.76 10.96 10.76 10.93 26,088 +0.06(+0.60%)
May 24, 2017 10.78 10.92 10.78 10.86 10,868 +0.05(+0.43%)
May 23, 2017 10.94 10.94 10.82 10.82 9,485 -0.03(-0.26%)
May 22, 2017 10.85 11.00 10.82 10.85 62,187 +0.12(+1.11%)
May 19, 2017 10.75 10.81 10.69 10.73 58,536 -0.08(-0.78%)
May 18, 2017 10.76 10.89 10.68 10.81 52,335 +0.16(+1.51%)
May 17, 2017 10.85 11.02 10.63 10.65 80,139 -0.20(-1.80%)
May 16, 2017 10.89 11.01 10.61 10.85 76,867 -0.11(-1.02%)
May 15, 2017 11.27 11.27 10.85 10.96 136,939 -0.29(-2.55%)
May 12, 2017 11.23 11.35 10.96 11.24 40,089 +0.10(+0.88%)
May 11, 2017 11.15 11.33 11.12 11.15 96,935 +0.31(+2.90%)
May 10, 2017 10.66 10.94 10.49 10.83 103,043 +0.47(+4.51%)
May 09, 2017 10.51 10.51 10.27 10.36 87,505 +0.13(+1.30%)
May 08, 2017 10.29 10.50 10.22 10.23 78,030 -0.13(-1.28%)
May 05, 2017 10.72 11.06 10.33 10.36 362,943 -1.30(-11.13%)
May 04, 2017 11.79 11.82 11.60 11.66 44,964 +0.01(+0.06%)
May 03, 2017 11.56 11.84 11.54 11.65 112,966 -0.02(-0.18%)
May 02, 2017 11.52 11.74 11.45 11.68 201,600 +0.27(+2.39%)
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.