Gx MSCI Nigeria ETF (NY: NGE )

7.870 +0.020 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.480 9.868 9.439 9.710 40,378 +0.66(+7.33%)
Oct 29, 2020 9.023 9.248 8.877 9.047 15,408 -0.01(-0.08%)
Oct 28, 2020 9.222 9.256 8.899 9.054 32,861 -0.14(-1.55%)
Oct 27, 2020 9.136 9.222 9.092 9.196 7,605 +0.18(+2.01%)
Oct 26, 2020 9.248 9.248 9.007 9.014 4,898 -0.22(-2.43%)
Oct 23, 2020 9.136 9.239 8.894 9.239 15,432 +0.31(+3.42%)
Oct 22, 2020 9.136 9.136 8.879 8.933 9,495 +0.11(+1.25%)
Oct 21, 2020 9.058 9.058 8.817 8.823 16,612 -0.23(-2.50%)
Oct 20, 2020 9.136 9.136 8.808 9.049 11,374 -0.02(-0.19%)
Oct 19, 2020 9.015 9.222 9.015 9.067 10,282 +0.00(+0.00%)
Oct 16, 2020 8.791 9.222 8.722 9.067 29,935 +0.27(+3.04%)
Oct 15, 2020 8.825 8.980 8.696 8.799 11,546 -0.01(-0.15%)
Oct 14, 2020 8.627 8.929 8.627 8.812 9,071 +0.14(+1.64%)
Oct 13, 2020 8.627 8.756 8.627 8.670 7,475 -0.09(-0.98%)
Oct 12, 2020 8.774 8.799 8.653 8.756 18,521 -0.02(-0.20%)
Oct 09, 2020 8.791 8.911 8.774 8.774 6,961 -0.10(-1.17%)
Oct 08, 2020 8.860 9.049 8.851 8.877 13,531 +0.03(+0.29%)
Oct 07, 2020 8.834 8.980 8.808 8.851 9,972 +0.04(+0.49%)
Oct 06, 2020 8.618 9.265 8.610 8.808 38,174 +0.28(+3.23%)
Oct 05, 2020 8.403 8.618 8.360 8.532 19,033 +0.16(+1.85%)
Oct 02, 2020 8.187 8.403 8.080 8.377 15,896 +0.22(+2.64%)
Oct 01, 2020 8.187 8.187 8.079 8.162 10,575 +0.07(+0.83%)
Sep 30, 2020 8.144 8.162 8.028 8.095 8,477 -0.05(-0.61%)
Sep 29, 2020 8.058 8.144 8.037 8.144 5,606 +0.09(+1.07%)
Sep 28, 2020 8.050 8.058 7.877 8.058 16,744 +0.02(+0.21%)
Sep 25, 2020 7.886 8.058 7.807 8.041 7,658 +0.16(+1.97%)
Sep 24, 2020 7.713 7.886 7.705 7.886 7,813 +0.17(+2.17%)
Sep 23, 2020 7.765 7.955 7.653 7.719 22,767 -0.20(-2.55%)
Sep 22, 2020 7.860 7.920 7.843 7.920 13,405 -0.01(-0.11%)
Sep 21, 2020 8.058 8.058 7.869 7.929 19,479 -0.08(-0.97%)
Sep 18, 2020 8.084 8.158 7.929 8.007 22,161 -0.03(-0.43%)
Sep 17, 2020 8.119 8.153 7.972 8.041 4,602 -0.09(-1.17%)
Sep 16, 2020 8.032 8.144 8.032 8.136 12,344 +0.13(+1.61%)
Sep 15, 2020 7.950 8.024 7.933 8.007 7,720 +0.04(+0.54%)
Sep 14, 2020 7.920 7.989 7.912 7.963 19,438 +0.03(+0.43%)
Sep 11, 2020 7.929 7.981 7.920 7.929 6,613 -0.04(-0.54%)
Sep 10, 2020 7.955 7.981 7.955 7.972 5,183 -0.01(-0.11%)
Sep 09, 2020 7.851 7.989 7.843 7.981 34,882 +0.14(+1.76%)
Sep 08, 2020 7.464 7.851 7.464 7.843 39,922 -0.01(-0.11%)
Sep 04, 2020 7.808 7.851 7.713 7.851 20,537 +0.09(+1.22%)
Sep 03, 2020 7.834 7.834 7.597 7.757 45,385 -0.03(-0.44%)
Sep 02, 2020 7.851 7.851 7.721 7.791 19,606 -0.04(-0.55%)
Sep 01, 2020 7.817 7.834 7.756 7.834 9,905 +0.04(+0.55%)
Aug 31, 2020 7.826 7.826 7.757 7.791 5,637 -0.03(-0.44%)
Aug 28, 2020 7.843 7.854 7.774 7.826 15,316 +0.08(+1.06%)
Aug 27, 2020 7.851 7.851 7.744 7.744 14,298 -0.07(-0.93%)
Aug 26, 2020 7.791 7.851 7.788 7.817 12,994 -0.01(-0.17%)
Aug 25, 2020 7.800 7.830 7.748 7.830 6,357 +0.02(+0.28%)
Aug 24, 2020 7.774 7.851 7.748 7.808 12,621 +0.05(+0.68%)
Aug 21, 2020 7.765 7.834 7.705 7.756 8,818 -0.05(-0.67%)
Aug 20, 2020 7.869 7.938 7.782 7.808 10,870 -0.13(-1.63%)
Aug 19, 2020 7.955 8.024 7.938 7.938 19,686 -0.02(-0.22%)
Aug 18, 2020 7.929 7.981 7.869 7.955 26,631 +0.06(+0.76%)
Aug 17, 2020 7.877 7.972 7.858 7.894 22,110 +0.03(+0.44%)
Aug 14, 2020 7.869 7.877 7.774 7.860 9,050 +0.02(+0.22%)
Aug 13, 2020 7.851 7.869 7.843 7.843 39,156 +0.01(+0.15%)
Aug 12, 2020 7.808 7.860 7.773 7.831 33,175 +0.07(+0.96%)
Aug 11, 2020 7.662 7.869 7.662 7.757 26,699 -0.06(-0.77%)
Aug 10, 2020 7.679 7.869 7.679 7.817 22,974 +0.09(+1.23%)
Aug 07, 2020 7.670 7.722 7.645 7.722 13,459 +0.02(+0.22%)
Aug 06, 2020 7.653 7.722 7.636 7.705 19,117 +0.00(+0.00%)
Aug 05, 2020 7.627 7.731 7.627 7.705 9,341 +0.03(+0.45%)
Aug 04, 2020 7.541 7.679 7.507 7.670 31,915 +0.15(+1.95%)
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.