Gx MSCI Nigeria ETF (NY: NGE )

7.780 +0.110 (+1.43%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.74 10.74 10.67 10.72 1,999 +0.06(+0.61%)
Jul 29, 2021 10.62 10.75 10.62 10.66 2,863 +0.12(+1.09%)
Jul 28, 2021 10.52 10.61 10.46 10.54 950 -0.10(-0.95%)
Jul 27, 2021 10.70 10.74 10.52 10.64 4,548 -0.03(-0.30%)
Jul 26, 2021 10.75 10.75 10.37 10.67 8,902 -0.02(-0.18%)
Jul 23, 2021 10.74 10.74 10.40 10.69 9,697 +0.35(+3.42%)
Jul 22, 2021 10.18 10.39 10.14 10.34 4,741 +0.02(+0.15%)
Jul 21, 2021 10.43 10.43 10.18 10.32 8,538 +0.14(+1.36%)
Jul 20, 2021 10.04 10.24 9.974 10.19 24,077 -0.06(-0.54%)
Jul 19, 2021 10.48 10.62 10.15 10.24 62,192 -0.30(-2.89%)
Jul 16, 2021 10.40 10.71 10.39 10.55 14,741 -0.06(-0.61%)
Jul 15, 2021 11.06 11.07 10.61 10.61 26,480 -0.46(-4.17%)
Jul 14, 2021 11.08 11.08 11.05 11.07 13,797 -0.05(-0.41%)
Jul 13, 2021 11.12 11.12 11.08 11.12 3,687 -0.03(-0.25%)
Jul 12, 2021 11.12 11.19 11.12 11.15 6,964 +0.01(+0.08%)
Jul 09, 2021 11.13 11.17 11.09 11.14 4,078 +0.01(+0.08%)
Jul 08, 2021 11.51 11.51 11.07 11.13 23,143 +0.05(+0.42%)
Jul 07, 2021 11.25 11.51 11.08 11.08 11,865 -0.17(-1.48%)
Jul 06, 2021 11.26 11.53 11.13 11.25 27,813 -0.01(-0.08%)
Jul 02, 2021 11.73 11.73 11.26 11.26 24,458 -0.22(-1.93%)
Jul 01, 2021 11.63 11.63 11.36 11.48 4,828 -0.10(-0.88%)
Jun 30, 2021 11.67 11.67 11.58 11.58 3,290 -0.01(-0.08%)
Jun 29, 2021 11.65 11.65 11.59 11.59 14,712 +0.17(+1.50%)
Jun 28, 2021 11.39 11.42 11.34 11.42 4,761 -0.01(-0.12%)
Jun 25, 2021 11.44 11.57 11.36 11.43 3,867 +0.06(+0.49%)
Jun 24, 2021 11.35 11.44 11.35 11.38 5,630 -0.11(-0.96%)
Jun 23, 2021 11.62 11.62 11.26 11.49 12,155 -0.01(-0.08%)
Jun 22, 2021 11.36 11.91 11.35 11.50 9,703 +0.15(+1.30%)
Jun 21, 2021 11.29 11.37 11.26 11.35 9,739 +0.06(+0.49%)
Jun 18, 2021 11.39 11.39 11.26 11.29 4,783 -0.03(-0.24%)
Jun 17, 2021 11.53 11.64 11.26 11.32 9,583 -0.13(-1.17%)
Jun 16, 2021 11.46 11.50 11.36 11.45 3,083 -0.03(-0.28%)
Jun 15, 2021 11.27 11.82 11.27 11.49 17,300 -0.02(-0.16%)
Jun 14, 2021 11.52 11.78 11.46 11.51 20,107 -0.23(-1.95%)
Jun 11, 2021 11.74 11.83 11.63 11.73 12,194 +0.02(+0.14%)
Jun 10, 2021 11.78 11.79 11.70 11.72 16,525 -0.05(-0.39%)
Jun 09, 2021 11.79 11.79 11.67 11.76 20,130 +0.22(+1.92%)
Jun 08, 2021 11.49 11.71 11.49 11.54 10,686 +0.07(+0.64%)
Jun 07, 2021 11.44 11.53 11.40 11.47 5,404 +0.03(+0.24%)
Jun 04, 2021 11.35 11.44 11.35 11.44 15,211 +0.13(+1.14%)
Jun 03, 2021 11.32 11.35 11.17 11.31 12,277 +0.03(+0.24%)
Jun 02, 2021 10.84 11.49 10.84 11.28 62,463 +0.12(+1.07%)
Jun 01, 2021 11.33 11.34 11.10 11.16 22,846 +0.02(+0.17%)
May 28, 2021 11.14 11.15 10.93 11.15 15,864 +0.15(+1.34%)
May 27, 2021 11.15 11.15 10.93 11.00 7,208 -0.08(-0.75%)
May 26, 2021 11.18 11.18 11.08 11.08 2,744 -0.07(-0.66%)
May 25, 2021 11.00 11.27 10.96 11.15 20,327 +0.27(+2.46%)
May 24, 2021 11.00 11.00 10.86 10.89 6,072 +0.01(+0.08%)
May 21, 2021 10.85 10.96 10.85 10.88 7,863 -0.01(-0.08%)
May 20, 2021 10.91 10.91 10.84 10.89 16,008 -0.09(-0.84%)
May 19, 2021 11.01 11.01 10.94 10.98 3,232 -0.01(-0.08%)
May 18, 2021 11.02 11.02 10.93 10.99 9,793 +0.01(+0.08%)
May 17, 2021 11.03 11.03 10.98 10.98 8,150 -0.02(-0.22%)
May 14, 2021 11.12 11.12 10.98 11.00 5,670 -0.02(-0.19%)
May 13, 2021 11.11 11.16 10.99 11.02 6,949 -0.13(-1.17%)
May 12, 2021 11.26 11.26 11.14 11.15 12,804 -0.01(-0.12%)
May 11, 2021 11.22 11.22 11.14 11.17 6,192 -0.00(-0.04%)
May 10, 2021 11.16 11.25 11.14 11.17 7,633 +0.10(+0.87%)
May 07, 2021 11.17 11.17 10.91 11.08 4,392 -0.04(-0.37%)
May 06, 2021 11.07 11.12 11.03 11.12 2,273 +0.03(+0.29%)
May 05, 2021 11.00 11.20 11.00 11.09 3,415 +0.10(+0.88%)
May 04, 2021 10.92 10.99 10.79 10.99 18,395 +0.10(+0.93%)
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.