GX MSCI Nigeria ETF (NY: NGE )

8.850 +0.000 (+0.00%)
Streaming Delayed Price Updated: 9:43 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 15.44 15.44 15.44 0 +0.06(+0.38%)
Dec 28, 2017 15.56 15.56 15.29 15.39 14,520 +0.07(+0.44%)
Dec 27, 2017 15.35 15.40 15.32 15.32 16,404 -0.13(-0.81%)
Dec 26, 2017 15.47 15.77 15.35 15.44 15,192 +0.02(+0.14%)
Dec 22, 2017 15.47 15.47 15.31 15.42 6,803 +0.03(+0.18%)
Dec 21, 2017 15.42 15.46 15.33 15.40 14,980 -0.01(-0.05%)
Dec 20, 2017 15.30 15.46 15.30 15.40 8,849 -0.01(-0.05%)
Dec 19, 2017 15.63 15.63 15.28 15.41 49,657 +0.03(+0.18%)
Dec 18, 2017 15.42 15.42 15.28 15.38 29,539 -0.15(-0.94%)
Dec 15, 2017 15.49 15.60 15.49 15.53 11,838 +0.10(+0.63%)
Dec 14, 2017 15.46 15.60 15.42 15.43 67,758 -0.12(-0.76%)
Dec 13, 2017 15.63 15.66 15.44 15.55 27,790 -0.08(-0.54%)
Dec 12, 2017 15.49 15.63 15.42 15.63 11,219 +0.01(+0.04%)
Dec 11, 2017 15.97 15.97 15.43 15.63 60,095 -0.29(-1.80%)
Dec 08, 2017 16.14 16.14 15.71 15.91 24,470 -0.22(-1.37%)
Dec 07, 2017 16.01 16.23 16.01 16.13 33,131 +0.27(+1.70%)
Dec 06, 2017 15.34 15.97 15.34 15.86 38,350 +0.75(+4.94%)
Dec 05, 2017 14.80 15.42 14.80 15.12 520,228 +0.38(+2.56%)
Dec 04, 2017 14.68 14.77 14.56 14.74 21,637 -0.04(-0.28%)
Dec 01, 2017 14.57 14.78 14.57 14.78 31,004 +0.01(+0.05%)
Nov 30, 2017 14.68 14.80 14.66 14.77 4,711 +0.08(+0.57%)
Nov 29, 2017 14.58 14.69 14.58 14.69 4,997 +0.13(+0.91%)
Nov 28, 2017 14.59 14.59 14.56 14.56 4,373 +0.17(+1.17%)
Nov 27, 2017 14.40 14.70 14.35 14.39 21,518 -0.27(-1.81%)
Nov 24, 2017 14.64 14.67 14.62 14.66 16,823 +0.00(+0.00%)
Nov 22, 2017 14.50 14.66 14.38 14.66 19,137 +0.27(+1.84%)
Nov 21, 2017 14.64 14.64 14.38 14.39 21,899 -0.26(-1.75%)
Nov 20, 2017 14.74 14.74 14.50 14.65 7,013 -0.01(-0.06%)
Nov 17, 2017 14.63 14.66 14.43 14.66 16,029 +0.13(+0.86%)
Nov 16, 2017 14.46 14.59 14.43 14.53 12,935 +0.06(+0.43%)
Nov 15, 2017 14.68 14.74 14.46 14.47 15,219 -0.27(-1.80%)
Nov 14, 2017 14.78 14.79 14.71 14.73 6,197 -0.05(-0.33%)
Nov 13, 2017 14.70 14.78 14.67 14.78 30,548 +0.06(+0.43%)
Nov 10, 2017 14.87 14.87 14.66 14.72 6,068 -0.19(-1.26%)
Nov 09, 2017 14.96 15.00 14.66 14.91 18,708 -0.20(-1.29%)
Nov 08, 2017 14.98 15.10 14.87 15.10 24,563 +0.27(+1.84%)
Nov 07, 2017 14.89 14.89 14.71 14.83 7,933 -0.07(-0.47%)
Nov 06, 2017 14.83 14.95 14.79 14.90 5,947 +0.15(+1.04%)
Nov 03, 2017 15.01 15.24 14.66 14.75 87,607 -0.45(-2.98%)
Nov 02, 2017 15.01 15.32 14.98 15.20 27,464 +0.16(+1.07%)
Nov 01, 2017 14.87 15.10 14.87 15.04 24,772 +0.29(+1.99%)
Oct 31, 2017 14.68 14.86 14.46 14.75 17,399 +0.08(+0.52%)
Oct 30, 2017 14.77 15.04 14.66 14.67 14,878 -0.01(-0.05%)
Oct 27, 2017 14.63 15.01 14.55 14.68 3,203 -0.17(-1.13%)
Oct 26, 2017 14.97 14.97 14.63 14.84 20,438 +0.04(+0.27%)
Oct 25, 2017 14.71 14.86 14.57 14.80 21,631 +0.09(+0.63%)
Oct 24, 2017 14.76 14.96 14.64 14.71 20,395 +0.09(+0.62%)
Oct 23, 2017 14.96 15.15 14.51 14.62 51,158 -0.56(-3.68%)
Oct 20, 2017 15.10 15.28 15.01 15.18 11,398 -0.10(-0.64%)
Oct 19, 2017 15.21 15.28 15.19 15.28 19,170 +0.06(+0.41%)
Oct 18, 2017 15.03 15.29 14.96 15.21 67,264 +0.18(+1.21%)
Oct 17, 2017 14.97 15.03 14.94 15.03 6,152 +0.13(+0.87%)
Oct 16, 2017 15.07 15.07 14.90 14.90 4,759 -0.16(-1.09%)
Oct 13, 2017 15.03 15.07 15.00 15.07 4,492 +0.07(+0.47%)
Oct 12, 2017 15.01 15.07 14.91 15.00 3,923 -0.01(-0.05%)
Oct 11, 2017 14.94 15.01 14.78 15.01 4,169 -0.07(-0.46%)
Oct 10, 2017 15.12 15.21 15.02 15.07 12,687 +0.02(+0.14%)
Oct 09, 2017 14.83 15.19 14.80 15.05 15,135 +0.27(+1.79%)
Oct 06, 2017 14.70 14.80 14.66 14.79 20,343 +0.13(+0.86%)
Oct 05, 2017 14.82 14.82 14.57 14.66 19,369 +0.10(+0.67%)
Oct 04, 2017 14.60 14.68 14.55 14.57 6,589 -0.09(-0.62%)
Oct 03, 2017 14.68 14.87 14.64 14.66 20,087 -0.26(-1.73%)
Oct 02, 2017 14.64 14.93 14.59 14.91 31,494 +0.15(+1.04%)
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.