Gx MSCI Nigeria ETF (NY: NGE )

7.705 -0.055 (-0.71%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.99 20.17 19.95 19.96 17,100 +0.12(+0.58%)
Jan 30, 2018 19.52 19.97 19.52 19.84 62,865 -0.11(-0.54%)
Jan 29, 2018 19.66 19.98 19.49 19.95 20,942 +0.11(+0.54%)
Jan 26, 2018 19.83 19.90 19.50 19.84 39,703 +0.46(+2.35%)
Jan 25, 2018 19.51 19.67 19.22 19.39 23,634 +0.08(+0.44%)
Jan 24, 2018 19.67 19.90 19.14 19.30 86,768 -0.56(-2.83%)
Jan 23, 2018 19.74 20.33 19.70 19.86 52,572 -0.39(-1.90%)
Jan 22, 2018 20.35 20.38 19.90 20.25 115,909 -0.12(-0.61%)
Jan 19, 2018 20.46 20.73 20.06 20.37 171,451 +0.03(+0.15%)
Jan 18, 2018 20.89 20.91 20.15 20.34 94,060 -0.37(-1.79%)
Jan 17, 2018 20.51 20.78 20.06 20.71 129,214 +0.86(+4.31%)
Jan 16, 2018 19.67 20.08 19.44 19.86 79,758 +0.45(+2.31%)
Jan 12, 2018 19.41 19.41 19.41 0 -0.36(-1.83%)
Jan 11, 2018 19.47 20.03 19.29 19.77 65,899 +0.82(+4.31%)
Jan 10, 2018 18.68 19.22 18.57 18.95 49,710 +0.40(+2.16%)
Jan 09, 2018 18.51 18.59 18.14 18.55 124,134 +0.66(+3.67%)
Jan 08, 2018 17.83 18.36 17.75 17.90 50,106 +0.18(+1.04%)
Jan 05, 2018 17.60 17.78 17.43 17.71 21,056 +0.33(+1.91%)
Jan 04, 2018 17.18 17.87 17.18 17.38 240,889 +0.22(+1.26%)
Jan 03, 2018 16.97 17.40 16.89 17.16 22,926 +0.34(+2.02%)
Jan 02, 2018 16.83 16.83 16.83 16.83 14,340 +0.08(+0.46%)
Dec 29, 2017 16.75 16.75 16.75 0 +0.06(+0.38%)
Dec 28, 2017 16.87 16.87 16.58 16.68 13,390 +0.07(+0.44%)
Dec 27, 2017 16.65 16.70 16.61 16.61 15,128 -0.14(-0.81%)
Dec 26, 2017 16.77 17.10 16.65 16.75 14,010 +0.02(+0.14%)
Dec 22, 2017 16.77 16.77 16.60 16.73 6,273 +0.03(+0.18%)
Dec 21, 2017 16.72 16.76 16.63 16.70 13,814 -0.01(-0.04%)
Dec 20, 2017 16.59 16.77 16.59 16.70 8,160 -0.01(-0.05%)
Dec 19, 2017 16.95 16.95 16.57 16.71 45,792 +0.03(+0.18%)
Dec 18, 2017 16.73 16.73 16.57 16.68 27,241 -0.16(-0.94%)
Dec 15, 2017 16.80 16.91 16.80 16.84 10,917 +0.11(+0.63%)
Dec 14, 2017 16.76 16.91 16.73 16.73 62,485 -0.13(-0.76%)
Dec 13, 2017 16.95 16.98 16.74 16.86 25,627 -0.09(-0.54%)
Dec 12, 2017 16.80 16.95 16.73 16.95 10,346 +0.01(+0.04%)
Dec 11, 2017 17.32 17.32 16.73 16.94 55,418 -0.31(-1.80%)
Dec 08, 2017 17.50 17.50 17.04 17.25 22,566 -0.24(-1.37%)
Dec 07, 2017 17.36 17.60 17.36 17.49 30,553 +0.29(+1.70%)
Dec 06, 2017 16.63 17.32 16.63 17.20 35,366 +0.81(+4.94%)
Dec 05, 2017 16.04 16.73 16.04 16.39 479,746 +0.41(+2.56%)
Dec 04, 2017 15.92 16.01 15.79 15.98 19,953 -0.05(-0.28%)
Dec 01, 2017 15.79 16.03 15.79 16.03 28,591 +0.01(+0.05%)
Nov 30, 2017 15.92 16.04 15.89 16.02 4,344 +0.09(+0.57%)
Nov 29, 2017 15.81 15.93 15.81 15.93 4,608 +0.14(+0.91%)
Nov 28, 2017 15.82 15.82 15.79 15.79 4,032 +0.18(+1.17%)
Nov 27, 2017 15.62 15.95 15.56 15.61 19,844 -0.29(-1.81%)
Nov 24, 2017 15.88 15.91 15.85 15.89 15,514 +0.00(+0.00%)
Nov 22, 2017 15.72 15.90 15.60 15.89 17,648 +0.29(+1.84%)
Nov 21, 2017 15.88 15.88 15.60 15.61 20,195 -0.28(-1.75%)
Nov 20, 2017 15.98 15.98 15.72 15.88 6,468 -0.01(-0.06%)
Nov 17, 2017 15.86 15.89 15.65 15.89 14,782 +0.14(+0.87%)
Nov 16, 2017 15.68 15.82 15.64 15.76 11,929 +0.07(+0.43%)
Nov 15, 2017 15.92 15.98 15.68 15.69 14,035 -0.29(-1.80%)
Nov 14, 2017 16.03 16.04 15.95 15.98 5,714 -0.05(-0.33%)
Nov 13, 2017 15.95 16.03 15.91 16.03 28,171 +0.07(+0.43%)
Nov 10, 2017 16.13 16.13 15.90 15.96 5,595 -0.20(-1.26%)
Nov 09, 2017 16.22 16.27 15.89 16.17 17,252 -0.21(-1.29%)
Nov 08, 2017 16.24 16.38 16.13 16.38 22,652 +0.30(+1.83%)
Nov 07, 2017 16.15 16.15 15.95 16.08 7,316 -0.08(-0.47%)
Nov 06, 2017 16.08 16.21 16.03 16.16 5,484 +0.17(+1.04%)
Nov 03, 2017 16.27 16.52 15.89 15.99 80,790 -0.49(-2.98%)
Nov 02, 2017 16.27 16.61 16.24 16.48 25,327 +0.17(+1.07%)
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.