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 (%)
Apr 30, 2019 13.15 13.40 13.15 13.24 25,318 -0.20(-1.49%)
Apr 29, 2019 13.56 13.60 13.36 13.44 20,442 -0.16(-1.17%)
Apr 26, 2019 13.52 13.65 13.52 13.60 7,610 +0.00(+0.03%)
Apr 25, 2019 13.70 13.70 13.59 13.59 11,294 -0.14(-1.01%)
Apr 24, 2019 13.65 13.75 13.61 13.73 6,633 +0.12(+0.87%)
Apr 23, 2019 13.87 13.93 13.61 13.61 120,961 -0.11(-0.83%)
Apr 22, 2019 13.85 13.85 13.61 13.73 3,804 +0.12(+0.90%)
Apr 18, 2019 13.72 13.82 13.60 13.60 18,903 -0.11(-0.83%)
Apr 17, 2019 13.69 13.77 13.69 13.72 12,654 +0.10(+0.75%)
Apr 16, 2019 13.39 13.62 13.39 13.62 13,980 +0.22(+1.67%)
Apr 15, 2019 13.34 13.46 13.33 13.39 34,068 +0.04(+0.29%)
Apr 12, 2019 13.35 13.43 13.34 13.35 6,137 +0.03(+0.23%)
Apr 11, 2019 13.37 13.37 13.28 13.32 5,811 -0.04(-0.34%)
Apr 10, 2019 13.12 13.40 13.12 13.37 11,698 +0.20(+1.55%)
Apr 09, 2019 13.08 13.19 13.08 13.16 13,632 +0.04(+0.30%)
Apr 08, 2019 13.19 13.19 13.08 13.12 12,330 -0.07(-0.49%)
Apr 05, 2019 13.21 13.25 13.17 13.19 16,325 -0.06(-0.43%)
Apr 04, 2019 13.24 13.30 13.24 13.25 7,075 -0.04(-0.31%)
Apr 03, 2019 13.34 13.61 13.25 13.29 23,477 -0.36(-2.63%)
Apr 02, 2019 13.54 13.68 13.54 13.65 11,178 -0.10(-0.71%)
Apr 01, 2019 13.69 13.92 13.69 13.74 16,847 -0.01(-0.10%)
Mar 29, 2019 13.85 13.85 13.73 13.76 10,065 -0.13(-0.96%)
Mar 28, 2019 13.85 13.89 13.85 13.89 10,594 -0.02(-0.18%)
Mar 27, 2019 13.87 13.93 13.85 13.91 8,371 -0.09(-0.64%)
Mar 26, 2019 14.00 14.00 13.90 14.00 9,568 +0.00(+0.00%)
Mar 25, 2019 14.05 14.05 13.94 14.00 6,476 -0.10(-0.73%)
Mar 22, 2019 14.16 14.16 14.11 14.11 491 -0.05(-0.37%)
Mar 21, 2019 14.13 14.16 14.04 14.16 19,957 +0.00(+0.00%)
Mar 20, 2019 14.13 14.16 14.13 14.16 1,497 +0.03(+0.20%)
Mar 19, 2019 14.14 14.21 14.05 14.13 3,146 -0.01(-0.09%)
Mar 18, 2019 14.26 14.26 13.86 14.14 23,472 +0.09(+0.61%)
Mar 15, 2019 14.27 14.30 13.98 14.06 21,849 +0.00(+0.03%)
Mar 14, 2019 14.26 14.26 14.05 14.05 8,606 -0.21(-1.46%)
Mar 13, 2019 14.25 14.26 14.19 14.26 9,578 +0.05(+0.35%)
Mar 12, 2019 14.37 14.37 14.19 14.21 12,720 -0.16(-1.11%)
Mar 11, 2019 14.39 14.64 14.32 14.37 9,165 +0.09(+0.66%)
Mar 08, 2019 14.25 14.57 14.25 14.28 8,101 -0.06(-0.43%)
Mar 07, 2019 14.40 14.44 14.06 14.34 17,706 -0.11(-0.79%)
Mar 06, 2019 14.58 14.58 14.45 14.45 2,467 -0.11(-0.78%)
Mar 05, 2019 14.36 14.72 14.28 14.57 38,697 +0.31(+2.17%)
Mar 04, 2019 14.17 14.73 14.05 14.26 26,964 +0.11(+0.75%)
Mar 01, 2019 14.27 14.27 14.06 14.15 9,820 +0.17(+1.25%)
Feb 28, 2019 14.31 14.35 13.96 13.98 16,778 -0.64(-4.40%)
Feb 27, 2019 14.70 14.98 14.43 14.62 12,437 -0.36(-2.42%)
Feb 26, 2019 14.79 14.98 14.51 14.98 20,272 +0.18(+1.21%)
Feb 25, 2019 15.07 15.11 14.79 14.80 26,612 -0.11(-0.71%)
Feb 22, 2019 14.93 14.95 14.66 14.91 13,257 +0.20(+1.39%)
Feb 21, 2019 14.97 14.97 14.60 14.70 17,248 -0.09(-0.64%)
Feb 20, 2019 14.49 15.07 14.49 14.80 28,378 +0.19(+1.31%)
Feb 19, 2019 14.83 14.83 14.48 14.61 18,281 -0.21(-1.41%)
Feb 15, 2019 15.35 15.35 14.80 14.82 38,420 -0.17(-1.16%)
Feb 14, 2019 15.06 15.09 14.91 14.99 26,039 -0.01(-0.06%)
Feb 13, 2019 15.12 15.27 14.63 15.00 86,029 -0.10(-0.64%)
Feb 12, 2019 15.11 15.49 15.07 15.10 31,694 +0.33(+2.21%)
Feb 11, 2019 14.57 14.84 14.57 14.77 12,627 +0.24(+1.68%)
Feb 08, 2019 14.38 14.57 14.38 14.53 96,359 +0.37(+2.65%)
Feb 07, 2019 14.20 14.21 14.06 14.15 14,549 +0.30(+2.18%)
Feb 06, 2019 13.69 14.00 13.69 13.85 13,066 +0.16(+1.19%)
Feb 05, 2019 13.69 13.90 13.69 13.69 19,065 -0.11(-0.77%)
Feb 04, 2019 13.73 13.90 13.73 13.79 6,473 +0.27(+1.99%)
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.