Gx MSCI Nigeria ETF (NY: NGE )

7.830 +0.070 (+0.90%)
Streaming Delayed Price Updated: 10:28 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.52 13.78 13.50 13.56 5,867 -0.29(-2.06%)
Jan 30, 2019 13.80 14.01 13.69 13.85 3,439 -0.01(-0.06%)
Jan 29, 2019 13.84 14.08 13.84 13.86 22,156 -0.11(-0.82%)
Jan 28, 2019 13.97 14.33 13.97 13.97 5,933 +0.04(+0.29%)
Jan 25, 2019 13.67 13.97 13.65 13.93 16,080 +0.47(+3.51%)
Jan 24, 2019 13.44 13.48 13.23 13.46 4,421 -0.02(-0.14%)
Jan 23, 2019 13.21 13.62 13.14 13.48 14,536 +0.36(+2.76%)
Jan 22, 2019 13.50 13.50 13.12 13.12 10,707 -0.51(-3.71%)
Jan 18, 2019 13.43 13.71 13.43 13.62 13,993 +0.19(+1.44%)
Jan 17, 2019 13.37 13.43 13.37 13.43 1,889 +0.12(+0.88%)
Jan 16, 2019 13.35 13.39 13.29 13.31 2,237 -0.05(-0.37%)
Jan 15, 2019 13.34 13.36 13.29 13.36 3,314 +0.16(+1.23%)
Jan 14, 2019 13.24 13.34 13.20 13.20 11,736 +0.03(+0.25%)
Jan 11, 2019 13.05 13.29 13.05 13.16 1,473 +0.12(+0.94%)
Jan 10, 2019 13.01 13.24 13.01 13.04 8,139 +0.09(+0.69%)
Jan 09, 2019 12.97 13.50 12.95 12.95 11,351 +0.08(+0.63%)
Jan 08, 2019 13.43 13.92 12.55 12.87 28,530 -0.24(-1.86%)
Jan 07, 2019 12.97 13.20 12.97 13.12 8,898 -0.32(-2.37%)
Jan 04, 2019 12.74 13.83 12.74 13.43 3,437 +0.47(+3.65%)
Jan 03, 2019 13.22 13.83 12.96 12.96 10,643 -0.48(-3.58%)
Jan 02, 2019 13.36 13.44 13.19 13.44 6,300 +0.11(+0.79%)
Dec 31, 2018 13.29 13.44 13.15 13.34 4,296 -0.02(-0.18%)
Dec 28, 2018 13.47 13.47 12.97 13.36 3,191 +0.29(+2.26%)
Dec 27, 2018 13.45 13.45 12.84 13.07 26,128 -0.06(-0.46%)
Dec 26, 2018 13.25 13.43 12.81 13.13 4,514 -0.03(-0.24%)
Dec 24, 2018 13.05 13.16 12.77 13.16 16,980 +0.12(+0.89%)
Dec 21, 2018 12.92 13.10 12.78 13.04 13,221 +0.12(+0.93%)
Dec 20, 2018 13.05 13.15 12.87 12.92 10,301 -0.05(-0.38%)
Dec 19, 2018 13.11 13.49 12.86 12.97 13,538 -0.17(-1.27%)
Dec 18, 2018 13.07 13.14 13.07 13.14 4,579 +0.16(+1.24%)
Dec 17, 2018 12.96 12.98 12.95 12.98 3,401 +0.16(+1.22%)
Dec 14, 2018 13.11 13.11 12.82 12.82 8,166 -0.29(-2.24%)
Dec 13, 2018 13.23 13.23 13.11 13.11 11,816 -0.19(-1.45%)
Dec 12, 2018 13.11 13.31 13.11 13.31 1,073 +0.12(+0.91%)
Dec 11, 2018 13.11 13.19 13.11 13.19 3,463 +0.01(+0.06%)
Dec 10, 2018 13.12 13.18 13.11 13.18 2,282 -0.09(-0.67%)
Dec 07, 2018 13.24 13.33 13.24 13.27 3,629 +0.08(+0.59%)
Dec 06, 2018 13.23 13.23 13.11 13.19 8,687 +0.08(+0.59%)
Dec 04, 2018 13.28 13.28 13.11 13.11 16,592 +0.00(+0.00%)
Dec 03, 2018 13.35 13.35 13.11 13.11 27,732 -0.04(-0.29%)
Nov 30, 2018 13.12 13.15 13.11 13.15 10,110 +0.02(+0.18%)
Nov 29, 2018 13.12 13.55 13.12 13.13 3,052 -0.19(-1.45%)
Nov 28, 2018 13.21 13.32 13.15 13.32 20,495 +0.02(+0.12%)
Nov 27, 2018 13.22 13.31 13.22 13.31 4,286 -0.16(-1.20%)
Nov 26, 2018 13.72 13.74 13.45 13.47 22,169 -0.30(-2.18%)
Nov 23, 2018 13.77 13.84 13.67 13.77 8,944 +0.17(+1.25%)
Nov 21, 2018 13.60 13.60 13.60 0 +0.22(+1.61%)
Nov 20, 2018 13.49 13.49 13.25 13.38 3,282 -0.06(-0.46%)
Nov 19, 2018 13.67 13.67 13.34 13.45 3,466 -0.12(-0.91%)
Nov 16, 2018 13.57 13.57 13.40 13.57 6,999 +0.00(+0.00%)
Nov 15, 2018 13.55 13.57 13.29 13.57 1,866 +0.09(+0.69%)
Nov 14, 2018 13.51 13.64 13.29 13.48 16,496 -0.13(-0.92%)
Nov 13, 2018 13.56 13.65 13.46 13.60 3,869 +0.19(+1.45%)
Nov 12, 2018 13.67 13.67 13.38 13.41 7,488 -0.48(-3.44%)
Nov 09, 2018 13.99 14.07 13.51 13.89 12,832 -0.09(-0.66%)
Nov 08, 2018 13.96 14.05 13.95 13.98 6,885 +0.05(+0.33%)
Nov 07, 2018 14.00 14.12 13.93 13.93 28,356 -0.09(-0.66%)
Nov 06, 2018 13.91 14.06 13.91 14.03 2,637 +0.12(+0.83%)
Nov 05, 2018 14.03 14.03 13.91 13.91 1,367 +0.00(+0.00%)
Nov 02, 2018 14.04 14.04 13.73 13.91 11,147 -0.24(-1.69%)
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.