Gx MSCI Nigeria ETF (NY: NGE )

7.960 -0.040 (-0.50%)
Streaming Delayed Price Updated: 12:14 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 7.810 8.000 7.800 7.996 5,718 +0.04(+0.45%)
Sep 30, 2022 7.974 7.974 7.960 7.960 529 -0.03(-0.38%)
Sep 29, 2022 7.920 8.140 7.920 7.990 4,952 +0.06(+0.77%)
Sep 28, 2022 8.000 8.000 7.740 7.929 26,874 -0.07(-0.89%)
Sep 27, 2022 8.000 8.090 7.900 8.000 6,532 +0.03(+0.31%)
Sep 26, 2022 8.000 8.050 7.900 7.975 6,517 -0.08(-1.05%)
Sep 23, 2022 8.220 8.220 8.050 8.059 6,168 -0.19(-2.31%)
Sep 22, 2022 8.280 8.280 8.250 8.250 3,560 -0.08(-0.96%)
Sep 21, 2022 8.350 8.350 8.330 8.330 604 -0.02(-0.18%)
Sep 20, 2022 8.470 8.470 8.340 8.345 2,135 -0.10(-1.24%)
Sep 19, 2022 8.590 8.600 8.390 8.450 4,165 -0.25(-2.82%)
Sep 16, 2022 8.780 8.780 8.695 8.695 3,321 -0.12(-1.42%)
Sep 15, 2022 8.695 8.890 8.695 8.820 816 +0.07(+0.80%)
Sep 14, 2022 8.950 8.950 8.740 8.750 2,538 -0.14(-1.57%)
Sep 13, 2022 9.018 9.018 8.830 8.890 5,944 -0.08(-0.84%)
Sep 12, 2022 8.750 9.030 8.750 8.965 6,497 +0.18(+1.99%)
Sep 09, 2022 9.000 9.000 8.790 8.790 19,156 +0.02(+0.23%)
Sep 08, 2022 8.700 8.800 8.570 8.770 8,670 +0.11(+1.22%)
Sep 07, 2022 8.640 8.730 8.640 8.665 4,364 +0.11(+1.34%)
Sep 06, 2022 8.500 8.620 8.480 8.550 5,847 +0.19(+2.33%)
Sep 02, 2022 8.260 8.430 8.260 8.355 3,884 +0.11(+1.27%)
Sep 01, 2022 8.370 8.380 8.170 8.250 4,410 -0.15(-1.79%)
Aug 31, 2022 8.520 8.525 8.390 8.400 590 -0.04(-0.53%)
Aug 30, 2022 8.445 8.445 8.445 8.445 26 -0.02(-0.18%)
Aug 29, 2022 8.230 8.540 8.230 8.460 5,461 +0.17(+2.11%)
Aug 26, 2022 8.560 8.599 8.280 8.286 10,215 -0.07(-0.89%)
Aug 25, 2022 8.300 8.419 8.300 8.360 2,680 +0.03(+0.36%)
Aug 24, 2022 8.560 8.560 8.249 8.330 8,634 +0.03(+0.36%)
Aug 23, 2022 8.490 8.490 8.170 8.300 47,024 -0.19(-2.30%)
Aug 22, 2022 8.543 8.605 8.480 8.495 22,461 -0.12(-1.34%)
Aug 19, 2022 8.560 8.650 8.560 8.610 6,410 -0.03(-0.35%)
Aug 18, 2022 8.500 8.640 8.500 8.640 10,276 +0.14(+1.61%)
Aug 17, 2022 8.570 8.640 8.500 8.503 10,185 -0.08(-0.90%)
Aug 16, 2022 8.680 8.700 8.580 8.580 30,780 -0.12(-1.38%)
Aug 15, 2022 8.650 8.800 8.610 8.700 8,267 +0.08(+0.93%)
Aug 12, 2022 8.750 8.770 8.620 8.620 26,188 -0.03(-0.35%)
Aug 11, 2022 8.650 8.700 8.650 8.650 19,581 -0.01(-0.17%)
Aug 10, 2022 8.620 8.700 8.620 8.665 3,898 -0.01(-0.06%)
Aug 09, 2022 8.750 8.750 8.650 8.670 2,497 -0.01(-0.17%)
Aug 08, 2022 8.800 8.800 8.610 8.685 4,955 -0.00(-0.00%)
Aug 05, 2022 8.640 8.685 8.620 8.685 612 +0.05(+0.64%)
Aug 04, 2022 8.740 8.750 8.620 8.630 9,792 -0.14(-1.60%)
Aug 03, 2022 8.710 8.780 8.710 8.770 1,824 +0.02(+0.23%)
Aug 02, 2022 8.620 8.900 8.620 8.750 3,224 -0.15(-1.64%)
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.