GX MSCI Nigeria ETF (NY: NGE )

9.100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.84 15.10 14.84 14.88 9,638 -0.16(-1.04%)
May 30, 2018 14.87 15.03 14.78 15.03 49,558 +0.02(+0.14%)
May 29, 2018 14.95 15.06 14.77 15.01 74,172 -0.16(-1.03%)
May 25, 2018 15.17 15.17 15.17 0 -0.33(-2.11%)
May 24, 2018 15.65 16.04 15.42 15.49 46,241 -0.44(-2.79%)
May 23, 2018 16.01 16.12 15.75 15.94 31,498 -0.17(-1.04%)
May 22, 2018 16.08 16.17 15.97 16.11 35,288 -0.11(-0.70%)
May 21, 2018 15.99 16.23 15.99 16.22 9,878 -0.03(-0.18%)
May 18, 2018 16.18 16.47 16.18 16.25 14,878 +0.15(+0.93%)
May 17, 2018 16.06 16.14 15.93 16.10 54,337 +0.02(+0.13%)
May 16, 2018 16.09 16.70 16.00 16.08 24,822 +0.24(+1.53%)
May 15, 2018 16.30 16.56 15.74 15.84 39,086 -0.43(-2.67%)
May 14, 2018 16.23 16.54 16.19 16.27 53,093 -0.03(-0.17%)
May 11, 2018 16.75 16.78 16.29 16.30 56,727 -0.45(-2.68%)
May 10, 2018 16.61 16.78 16.51 16.75 18,426 +0.06(+0.34%)
May 09, 2018 16.69 16.77 16.66 16.69 23,401 -0.02(-0.13%)
May 08, 2018 16.58 16.75 16.57 16.71 10,214 -0.06(-0.38%)
May 07, 2018 16.80 16.83 16.62 16.78 18,572 -0.04(-0.21%)
May 04, 2018 16.50 16.91 16.47 16.81 9,980 +0.09(+0.55%)
May 03, 2018 16.87 16.87 16.47 16.72 27,418 -0.11(-0.63%)
May 02, 2018 16.83 17.02 16.83 16.83 26,982 -0.07(-0.42%)
May 01, 2018 16.92 16.93 16.71 16.90 22,968 +0.14(+0.85%)
Apr 30, 2018 16.90 16.90 16.62 16.75 26,611 +0.04(+0.26%)
Apr 27, 2018 16.79 16.96 16.48 16.71 39,929 +0.31(+1.86%)
Apr 26, 2018 16.70 16.79 16.31 16.41 28,322 -0.08(-0.47%)
Apr 25, 2018 16.38 16.78 16.29 16.48 40,464 +0.07(+0.43%)
Apr 24, 2018 16.27 16.41 16.14 16.41 146,262 +0.09(+0.52%)
Apr 23, 2018 16.50 16.88 16.32 16.33 34,386 -0.11(-0.65%)
Apr 20, 2018 16.67 16.67 16.23 16.43 43,706 -0.23(-1.41%)
Apr 19, 2018 16.67 16.91 16.67 16.67 3,464 -0.27(-1.60%)
Apr 18, 2018 16.83 16.96 16.50 16.94 15,536 +0.00(+0.00%)
Apr 17, 2018 16.71 16.94 16.61 16.94 34,459 +0.21(+1.28%)
Apr 16, 2018 16.30 16.73 16.30 16.73 26,150 +0.25(+1.51%)
Apr 13, 2018 16.50 16.52 16.23 16.48 7,991 -0.01(-0.06%)
Apr 12, 2018 16.82 16.83 16.19 16.49 34,085 -0.04(-0.24%)
Apr 11, 2018 16.33 16.53 16.30 16.53 14,114 +0.12(+0.71%)
Apr 10, 2018 16.38 16.59 16.33 16.41 45,969 +0.15(+0.95%)
Apr 09, 2018 16.37 16.87 16.26 16.26 38,559 -0.28(-1.68%)
Apr 06, 2018 16.80 16.85 16.40 16.53 21,624 -0.26(-1.53%)
Apr 05, 2018 16.73 17.02 16.73 16.79 18,612 -0.08(-0.46%)
Apr 04, 2018 16.58 16.87 16.41 16.87 10,352 +0.39(+2.37%)
Apr 03, 2018 16.41 16.50 16.41 16.48 3,178 +0.01(+0.04%)
Apr 02, 2018 16.86 16.89 16.40 16.47 7,885 -0.41(-2.44%)
Mar 29, 2018 16.88 16.88 16.88 0 +0.43(+2.64%)
Mar 28, 2018 16.44 16.69 16.37 16.45 14,680 +0.22(+1.36%)
Mar 27, 2018 16.12 16.54 16.12 16.23 10,455 -0.23(-1.43%)
Mar 26, 2018 15.70 16.95 15.67 16.46 47,804 +0.28(+1.71%)
Mar 23, 2018 16.32 16.40 16.16 16.19 14,018 +0.07(+0.40%)
Mar 22, 2018 16.47 16.47 16.12 16.12 1,565 -0.33(-1.99%)
Mar 21, 2018 16.44 16.80 16.35 16.45 18,159 +0.00(+0.00%)
Mar 20, 2018 16.11 16.48 16.01 16.45 58,556 +0.35(+2.16%)
Mar 19, 2018 16.27 16.28 16.03 16.10 67,937 -0.17(-1.05%)
Mar 16, 2018 16.33 16.36 16.05 16.27 27,726 -0.06(-0.39%)
Mar 15, 2018 16.41 16.65 16.15 16.33 77,987 -0.27(-1.63%)
Mar 14, 2018 16.87 16.88 16.37 16.60 39,402 -0.36(-2.10%)
Mar 13, 2018 17.05 17.07 16.87 16.96 36,237 +0.07(+0.42%)
Mar 12, 2018 16.93 17.04 16.89 16.89 25,935 -0.27(-1.55%)
Mar 09, 2018 17.22 17.32 17.05 17.16 38,351 +0.02(+0.14%)
Mar 08, 2018 17.29 17.29 17.06 17.13 45,284 +0.14(+0.80%)
Mar 07, 2018 16.86 17.00 25,173 -0.18(-1.04%)
Mar 06, 2018 16.93 17.25 16.93 17.17 27,519 +0.04(+0.26%)
Mar 05, 2018 16.75 17.25 16.75 17.13 59,409 +0.33(+1.94%)
Mar 02, 2018 16.79 17.06 16.75 16.80 175,022 +0.02(+0.13%)
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.