GX MSCI Nigeria ETF (NY: NGE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	14.45	14.84	14.41	14.76	19,377	+0.45(+3.12%)
Sep 28, 2017	14.29	14.41	14.22	14.31	15,792	+0.10(+0.74%)
Sep 27, 2017	14.29	14.43	14.20	14.21	6,601	-0.22(-1.50%)
Sep 26, 2017	14.47	14.48	14.43	14.43	5,268	-0.09(-0.63%)
Sep 25, 2017	14.52	14.65	14.52	14.52	12,114	-0.09(-0.62%)
Sep 22, 2017	14.40	14.79	14.40	14.61	14,503	+0.22(+1.55%)
Sep 21, 2017	14.24	14.39	14.17	14.38	15,545	+0.29(+2.08%)
Sep 20, 2017	14.20	14.23	14.03	14.09	27,235	-0.01(-0.05%)
Sep 19, 2017	14.08	14.23	13.99	14.10	26,847	-0.10(-0.69%)
Sep 18, 2017	14.38	14.38	14.10	14.20	43,429	-0.20(-1.41%)
Sep 15, 2017	14.52	14.58	14.18	14.40	8,015	-0.16(-1.10%)
Sep 14, 2017	14.55	14.65	14.52	14.56	7,754	-0.03(-0.24%)
Sep 13, 2017	14.68	14.73	14.55	14.59	23,268	-0.08(-0.57%)
Sep 12, 2017	14.86	14.93	14.68	14.68	6,220	-0.17(-1.13%)
Sep 11, 2017	14.87	14.90	14.68	14.84	8,324	-0.01(-0.09%)
Sep 08, 2017	14.75	14.86	14.75	14.86	5,274	+0.16(+1.09%)
Sep 07, 2017	14.67	14.87	14.67	14.70	9,541	-0.10(-0.66%)
Sep 06, 2017	14.58	14.97	14.10	14.80	45,097	+0.38(+2.61%)
Sep 05, 2017	14.48	14.78	14.40	14.42	32,471	-0.40(-2.68%)
Sep 01, 2017	14.87	14.88	14.76	14.82	31,181	-0.17(-1.16%)
Aug 31, 2017	14.68	14.99	14.61	14.99	20,329	+0.35(+2.38%)
Aug 30, 2017	14.66	14.90	14.55	14.64	55,690	-0.15(-0.99%)
Aug 29, 2017	14.80	14.80	14.61	14.79	65,821	+0.10(+0.71%)
Aug 28, 2017	14.94	15.05	14.63	14.68	40,876	-0.18(-1.22%)
Aug 25, 2017	14.91	14.91	14.53	14.87	61,942	-0.05(-0.33%)
Aug 24, 2017	14.99	15.33	14.83	14.91	19,863	-0.02(-0.14%)
Aug 23, 2017	15.15	15.30	14.83	14.94	17,341	-0.17(-1.15%)
Aug 22, 2017	14.98	15.33	14.98	15.11	25,327	-0.10(-0.69%)
Aug 21, 2017	14.89	15.31	14.89	15.21	14,201	+0.33(+2.25%)
Aug 18, 2017	14.82	15.01	14.66	14.88	13,776	+0.34(+2.35%)
Aug 17, 2017	14.74	15.00	14.54	14.54	22,086	-0.20(-1.37%)
Aug 16, 2017	14.80	15.00	14.67	14.74	39,690	-0.20(-1.31%)
Aug 15, 2017	15.07	15.10	14.70	14.94	53,047	-0.39(-2.55%)
Aug 14, 2017	15.25	15.42	15.17	15.33	31,323	+0.25(+1.67%)
Aug 11, 2017	14.96	15.32	14.96	15.07	48,165	+0.10(+0.70%)
Aug 10, 2017	15.39	15.39	14.88	14.97	167,714	-0.42(-2.72%)
Aug 09, 2017	15.31	15.53	15.31	15.39	48,954	+0.03(+0.23%)
Aug 08, 2017	15.21	15.53	15.04	15.35	30,594	+0.14(+0.92%)
Aug 07, 2017	14.80	15.21	14.80	15.21	22,551	+0.56(+3.81%)
Aug 04, 2017	14.68	14.82	14.24	14.66	41,180	-0.02(-0.14%)
Aug 03, 2017	14.45	15.00	14.45	14.68	36,331	+0.28(+1.94%)
Aug 02, 2017	14.41	14.41	14.11	14.40	46,675	+0.08(+0.58%)
Aug 01, 2017	14.40	14.41	14.31	14.31	7,184	-0.08(-0.58%)
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%)
May 01, 2017	11.47	11.47	11.39	11.40	27,876	+0.17(+1.55%)
Apr 28, 2017	11.22	11.36	11.17	11.23	10,548	-0.12(-1.05%)
Apr 27, 2017	11.37	11.40	11.22	11.35	50,779	+0.11(+0.99%)
Apr 26, 2017	11.31	11.31	11.16	11.24	14,655	-0.06(-0.56%)
Apr 25, 2017	11.22	11.43	11.06	11.30	49,083	+0.23(+2.08%)
Apr 24, 2017	10.99	11.12	10.95	11.07	22,088	+0.05(+0.44%)
Apr 21, 2017	11.20	11.20	11.02	11.02	15,471	-0.15(-1.37%)
Apr 20, 2017	11.08	11.23	10.94	11.17	45,276	+0.20(+1.78%)
Apr 19, 2017	10.94	11.13	10.94	10.98	19,822	-0.01(-0.13%)
Apr 18, 2017	11.17	11.17	10.94	10.99	7,386	-0.11(-1.01%)
Apr 17, 2017	10.96	11.10	10.96	11.10	20,872	+0.17(+1.53%)
Apr 13, 2017	10.89	11.02	10.89	10.94	13,745	+0.08(+0.77%)
Apr 12, 2017	10.95	11.01	10.82	10.85	59,456	-0.03(-0.26%)
Apr 11, 2017	10.98	11.03	10.87	10.88	110,741	-0.09(-0.83%)
Apr 10, 2017	11.22	11.22	10.96	10.97	88,602	-0.25(-2.24%)
Apr 07, 2017	11.21	11.31	11.20	11.22	29,297	-0.14(-1.20%)
Apr 06, 2017	11.20	11.39	11.17	11.36	86,131	+0.19(+1.72%)
Apr 05, 2017	11.10	11.22	11.04	11.17	63,143	+0.15(+1.33%)
Apr 04, 2017	11.03	11.07	10.97	11.02	8,316	-0.01(-0.13%)
Apr 03, 2017	11.14	11.14	10.96	11.03	20,201	-0.07(-0.63%)
Mar 31, 2017	11.24	11.24	10.89	11.10	27,158	-0.12(-1.06%)
Mar 30, 2017	11.18	11.24	11.15	11.22	17,198	+0.13(+1.13%)
Mar 29, 2017	10.98	11.15	10.97	11.10	20,591	+0.04(+0.38%)
Mar 28, 2017	11.10	11.20	11.05	11.05	11,421	-0.17(-1.49%)
Mar 27, 2017	11.03	11.23	11.03	11.22	54,854	+0.20(+1.81%)
Mar 24, 2017	11.04	11.04	10.92	11.02	27,423	-0.01(-0.10%)
Mar 23, 2017	10.98	11.05	10.98	11.03	16,926	+0.15(+1.35%)
Mar 22, 2017	11.03	11.05	10.89	10.89	37,656	-0.13(-1.20%)
Mar 21, 2017	11.17	11.26	11.01	11.02	70,328	-0.20(-1.80%)
Mar 20, 2017	11.41	11.47	11.22	11.22	54,161	+0.03(+0.31%)
Mar 17, 2017	11.15	11.33	11.12	11.19	68,166	+0.10(+0.94%)

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.