GX MSCI Nigeria ETF (NY: NGE )

8.905 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.30 10.54 10.25 10.54 6,345 +0.27(+2.62%)
Sep 27, 2019 10.33 10.34 10.23 10.27 6,203 +0.02(+0.15%)
Sep 26, 2019 10.34 10.35 10.19 10.25 6,143 -0.04(-0.37%)
Sep 25, 2019 10.24 10.35 10.24 10.29 16,383 +0.01(+0.06%)
Sep 24, 2019 10.49 10.49 10.28 10.28 7,945 -0.21(-2.02%)
Sep 23, 2019 10.48 10.53 10.39 10.50 28,284 -0.00(-0.04%)
Sep 20, 2019 10.62 10.62 10.38 10.50 10,001 -0.04(-0.39%)
Sep 19, 2019 10.72 10.72 10.46 10.54 13,805 -0.18(-1.66%)
Sep 18, 2019 10.77 10.87 10.55 10.72 30,891 +0.09(+0.81%)
Sep 17, 2019 10.63 10.69 10.54 10.63 16,910 +0.00(+0.01%)
Sep 16, 2019 10.66 10.92 10.62 10.63 47,816 +0.09(+0.82%)
Sep 13, 2019 10.35 10.64 10.35 10.55 53,297 +0.21(+2.06%)
Sep 12, 2019 10.07 10.43 10.07 10.33 29,077 +0.22(+2.19%)
Sep 11, 2019 10.18 10.23 10.03 10.11 4,541 +0.03(+0.31%)
Sep 10, 2019 10.18 10.24 10.08 10.08 9,279 +0.05(+0.47%)
Sep 09, 2019 10.03 10.24 10.03 10.03 24,347 -0.06(-0.55%)
Sep 06, 2019 10.09 10.17 10.08 10.09 4,937 -0.02(-0.23%)
Sep 05, 2019 10.17 10.18 10.11 10.11 20,634 -0.06(-0.54%)
Sep 04, 2019 10.21 10.24 10.17 10.17 5,495 +0.00(+0.00%)
Sep 03, 2019 10.24 10.24 10.12 10.17 8,036 -0.02(-0.16%)
Aug 30, 2019 10.15 10.24 10.15 10.18 11,773 +0.04(+0.35%)
Aug 29, 2019 10.07 10.19 10.07 10.15 3,583 -0.04(-0.43%)
Aug 28, 2019 10.06 10.19 9.953 10.19 16,717 +0.15(+1.48%)
Aug 27, 2019 10.15 10.15 9.953 10.04 14,281 -0.15(-1.46%)
Aug 26, 2019 10.17 10.26 10.15 10.19 18,598 -0.01(-0.08%)
Aug 23, 2019 9.976 10.23 9.961 10.20 40,511 -0.09(-0.84%)
Aug 22, 2019 10.35 10.40 10.27 10.28 20,788 +0.01(+0.11%)
Aug 21, 2019 10.09 10.48 10.09 10.27 36,556 +0.27(+2.73%)
Aug 20, 2019 9.842 10.09 9.803 10.000 21,401 +0.19(+1.98%)
Aug 19, 2019 9.818 9.859 9.795 9.805 52,522 -0.01(-0.14%)
Aug 16, 2019 9.755 9.818 9.747 9.818 30,130 +0.02(+0.24%)
Aug 15, 2019 9.945 9.945 9.765 9.795 63,520 -0.20(-1.98%)
Aug 14, 2019 10.09 10.20 9.975 9.992 9,765 -0.18(-1.75%)
Aug 13, 2019 10.26 10.27 10.13 10.17 52,307 -0.01(-0.12%)
Aug 12, 2019 10.27 10.51 10.18 10.18 17,978 -0.09(-0.92%)
Aug 09, 2019 10.36 10.50 10.27 10.28 26,332 -0.19(-1.77%)
Aug 08, 2019 10.66 10.88 10.39 10.46 27,538 -0.00(-0.04%)
Aug 07, 2019 10.36 10.47 10.32 10.47 16,314 +0.01(+0.13%)
Aug 06, 2019 10.36 10.55 10.33 10.45 19,672 -0.05(-0.50%)
Aug 05, 2019 10.52 10.61 10.44 10.51 14,992 -0.06(-0.60%)
Aug 02, 2019 10.36 10.74 10.36 10.57 14,685 +0.00(+0.00%)
Aug 01, 2019 10.73 10.74 10.56 10.57 6,866 -0.10(-0.93%)
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%)
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.