GX MSCI Nigeria ETF (NY: NGE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	10.75	10.85	10.61	10.67	9,732	+0.02(+0.19%)
Jul 30, 2019	10.81	10.88	10.65	10.65	39,825	+0.05(+0.45%)
Jul 29, 2019	10.94	11.15	10.57	10.60	220,014	-0.30(-2.76%)
Jul 26, 2019	10.90	10.95	10.67	10.90	51,018	+0.08(+0.73%)
Jul 25, 2019	10.82	11.06	10.82	10.82	22,326	-0.15(-1.37%)
Jul 24, 2019	11.03	11.12	10.82	10.97	7,933	-0.09(-0.86%)
Jul 23, 2019	11.14	11.26	10.98	11.07	16,631	+0.12(+1.08%)
Jul 22, 2019	10.82	11.09	10.67	10.95	46,123	+0.16(+1.46%)
Jul 19, 2019	10.74	10.90	10.66	10.79	20,255	+0.04(+0.37%)
Jul 18, 2019	10.66	11.22	10.66	10.75	10,260	+0.07(+0.67%)
Jul 17, 2019	10.92	10.92	10.66	10.68	22,366	-0.20(-1.85%)
Jul 16, 2019	11.18	11.18	10.84	10.88	68,983	-0.08(-0.76%)
Jul 15, 2019	11.06	11.06	10.91	10.96	24,989	-0.33(-2.94%)
Jul 12, 2019	11.22	11.46	11.06	11.30	28,231	+0.00(+0.00%)
Jul 11, 2019	11.31	11.36	11.22	11.30	24,299	+0.11(+0.99%)
Jul 10, 2019	11.37	11.37	11.18	11.19	28,603	-0.01(-0.07%)
Jul 09, 2019	11.26	11.26	11.06	11.19	40,275	-0.22(-1.94%)
Jul 08, 2019	11.50	12.01	11.41	11.41	25,934	-0.09(-0.76%)
Jul 05, 2019	11.45	11.72	11.45	11.50	17,343	+0.04(+0.34%)
Jul 03, 2019	11.45	11.64	11.45	11.46	10,254	-0.03(-0.27%)
Jul 02, 2019	11.62	11.85	11.49	11.49	24,314	-0.29(-2.48%)
Jul 01, 2019	11.75	11.88	11.75	11.79	10,559	-0.13(-1.06%)
Jun 28, 2019	11.74	12.05	11.71	11.91	16,077	+0.17(+1.48%)
Jun 27, 2019	11.76	12.01	11.69	11.74	22,929	+0.06(+0.54%)
Jun 26, 2019	11.66	11.79	11.64	11.67	26,347	+0.02(+0.19%)
Jun 25, 2019	11.64	11.72	11.64	11.65	4,465	-0.08(-0.70%)
Jun 24, 2019	11.67	11.79	11.67	11.73	25,724	+0.08(+0.71%)
Jun 21, 2019	11.51	11.67	11.51	11.65	3,194	+0.13(+1.13%)
Jun 20, 2019	11.36	11.67	11.36	11.52	3,528	-0.10(-0.84%)
Jun 19, 2019	11.48	11.64	11.46	11.62	2,501	+0.04(+0.30%)
Jun 18, 2019	11.49	11.67	11.49	11.58	7,290	+0.09(+0.78%)
Jun 17, 2019	11.49	11.64	11.47	11.49	4,066	+0.01(+0.10%)
Jun 14, 2019	11.48	11.48	11.48	11.48	266	+0.12(+1.09%)
Jun 13, 2019	11.31	11.66	11.27	11.36	18,854	-0.13(-1.11%)
Jun 12, 2019	11.36	11.68	11.27	11.49	14,830	+0.13(+1.19%)
Jun 11, 2019	11.57	11.59	11.28	11.35	15,528	-0.34(-2.89%)
Jun 10, 2019	11.59	11.79	11.59	11.69	6,334	-0.03(-0.26%)
Jun 07, 2019	11.72	11.79	11.72	11.72	1,863	+0.08(+0.71%)
Jun 06, 2019	11.56	11.70	11.56	11.64	3,343	-0.08(-0.71%)
Jun 05, 2019	11.86	11.86	11.65	11.72	5,292	+0.02(+0.19%)
Jun 04, 2019	11.75	11.75	11.70	11.70	4,344	+0.23(+1.98%)
Jun 03, 2019	11.88	11.88	11.46	11.47	36,970	-0.19(-1.67%)
May 31, 2019	11.73	11.93	11.64	11.67	18,635	-0.14(-1.15%)
May 30, 2019	11.77	11.87	11.72	11.80	3,391	-0.14(-1.21%)
May 29, 2019	11.64	11.95	11.64	11.95	8,081	+0.25(+2.12%)
May 28, 2019	11.76	11.98	11.61	11.70	34,070	+0.24(+2.10%)
May 24, 2019	11.61	11.61	11.46	11.46	1,597	-0.03(-0.26%)
May 23, 2019	11.65	11.67	11.46	11.49	19,135	-0.12(-1.04%)
May 22, 2019	11.74	11.76	11.61	11.61	20,304	-0.32(-2.71%)
May 21, 2019	11.68	12.03	11.68	11.93	19,214	+0.31(+2.65%)
May 20, 2019	11.65	11.70	11.61	11.62	8,289	-0.05(-0.45%)
May 17, 2019	11.70	11.73	11.67	11.67	24,358	+0.00(+0.00%)
May 16, 2019	11.79	11.81	11.67	11.67	11,567	-0.23(-1.96%)
May 15, 2019	11.80	12.06	11.80	11.91	15,777	-0.04(-0.35%)
May 14, 2019	11.92	12.10	11.82	11.95	7,866	+0.00(+0.03%)
May 13, 2019	11.98	12.10	11.81	11.95	6,636	-0.16(-1.29%)
May 10, 2019	12.04	12.13	11.95	12.10	7,187	+0.05(+0.39%)
May 09, 2019	12.10	12.14	11.99	12.05	45,807	+0.04(+0.34%)
May 08, 2019	12.16	12.16	12.01	12.01	5,562	+0.05(+0.38%)
May 07, 2019	12.09	12.13	11.97	11.97	7,585	-0.15(-1.24%)
May 06, 2019	12.01	12.19	11.92	12.12	15,186	+0.10(+0.81%)
May 03, 2019	12.09	12.39	12.02	12.02	39,000	-0.02(-0.19%)
May 02, 2019	12.14	12.19	12.02	12.04	29,263	-0.14(-1.11%)

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.