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 (%)
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%)
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%)
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.