Gx MSCI Nigeria ETF (NY: NGE )

7.760 -0.110 (-1.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.31 18.31 18.31 0 +0.47(+2.64%)
Mar 28, 2018 17.83 18.10 17.75 17.84 13,538 +0.24(+1.36%)
Mar 27, 2018 17.48 17.94 17.48 17.60 9,641 -0.25(-1.43%)
Mar 26, 2018 17.03 18.38 16.99 17.85 44,084 +0.30(+1.71%)
Mar 23, 2018 17.70 17.78 17.53 17.55 12,927 +0.07(+0.40%)
Mar 22, 2018 17.86 17.86 17.48 17.48 1,444 -0.35(-1.99%)
Mar 21, 2018 17.83 18.21 17.73 17.84 16,746 +0.00(+0.00%)
Mar 20, 2018 17.47 17.87 17.36 17.84 53,999 +0.38(+2.17%)
Mar 19, 2018 17.64 17.65 17.38 17.46 62,650 -0.19(-1.05%)
Mar 16, 2018 17.71 17.74 17.40 17.64 25,568 -0.07(-0.39%)
Mar 15, 2018 17.80 18.06 17.51 17.71 71,918 -0.29(-1.63%)
Mar 14, 2018 18.30 18.31 17.75 18.01 36,336 -0.39(-2.10%)
Mar 13, 2018 18.49 18.51 18.30 18.39 33,417 +0.08(+0.42%)
Mar 12, 2018 18.36 18.48 18.31 18.31 23,917 -0.29(-1.55%)
Mar 09, 2018 18.68 18.78 18.49 18.60 35,367 +0.03(+0.14%)
Mar 08, 2018 18.75 18.75 18.50 18.58 41,760 +0.15(+0.80%)
Mar 07, 2018 18.28 18.43 23,214 -0.19(-1.04%)
Mar 06, 2018 18.36 18.71 18.36 18.62 25,378 +0.05(+0.26%)
Mar 05, 2018 18.17 18.71 18.17 18.57 54,786 +0.35(+1.94%)
Mar 02, 2018 18.21 18.50 18.17 18.22 161,403 +0.02(+0.13%)
Mar 01, 2018 18.21 18.39 18.13 18.20 59,111 -0.25(-1.38%)
Feb 28, 2018 18.28 18.71 18.28 18.45 18,436 +0.13(+0.72%)
Feb 27, 2018 18.40 18.60 18.32 18.32 8,358 -0.08(-0.42%)
Feb 26, 2018 18.40 18.51 18.32 18.40 17,181 -0.11(-0.58%)
Feb 23, 2018 18.31 18.59 18.05 18.51 9,488 +0.35(+1.91%)
Feb 22, 2018 18.58 18.63 18.09 18.16 590,863 -0.45(-2.40%)
Feb 21, 2018 18.51 18.78 18.51 18.61 17,013 +0.08(+0.46%)
Feb 20, 2018 18.55 18.78 18.51 18.52 39,061 -0.07(-0.37%)
Feb 16, 2018 18.59 18.59 18.59 0 +0.15(+0.84%)
Feb 15, 2018 18.51 18.51 18.21 18.44 38,811 -0.07(-0.38%)
Feb 14, 2018 17.96 18.51 17.96 18.51 22,788 +0.73(+4.08%)
Feb 13, 2018 18.01 18.02 17.55 17.78 45,160 -0.66(-3.56%)
Feb 12, 2018 18.24 18.48 17.88 18.44 67,319 +0.19(+1.06%)
Feb 09, 2018 18.34 18.78 17.76 18.24 79,688 -0.34(-1.83%)
Feb 08, 2018 18.93 19.02 18.48 18.58 35,943 -0.16(-0.86%)
Feb 07, 2018 19.46 19.67 18.77 18.75 48,148 -0.96(-4.88%)
Feb 06, 2018 18.36 19.94 18.36 19.71 55,552 +0.87(+4.60%)
Feb 05, 2018 19.46 19.79 18.84 18.84 38,073 -0.50(-2.60%)
Feb 02, 2018 19.76 20.05 19.29 19.34 34,906 -0.47(-2.39%)
Feb 01, 2018 20.08 20.13 19.80 19.82 117,300 -0.14(-0.70%)
Jan 31, 2018 19.99 20.17 19.95 19.96 17,100 +0.12(+0.58%)
Jan 30, 2018 19.52 19.97 19.52 19.84 62,865 -0.11(-0.54%)
Jan 29, 2018 19.66 19.98 19.49 19.95 20,942 +0.11(+0.54%)
Jan 26, 2018 19.83 19.90 19.50 19.84 39,703 +0.46(+2.35%)
Jan 25, 2018 19.51 19.67 19.22 19.39 23,634 +0.08(+0.44%)
Jan 24, 2018 19.67 19.90 19.14 19.30 86,768 -0.56(-2.83%)
Jan 23, 2018 19.74 20.33 19.70 19.86 52,572 -0.39(-1.90%)
Jan 22, 2018 20.35 20.38 19.90 20.25 115,909 -0.12(-0.61%)
Jan 19, 2018 20.46 20.73 20.06 20.37 171,451 +0.03(+0.15%)
Jan 18, 2018 20.89 20.91 20.15 20.34 94,060 -0.37(-1.79%)
Jan 17, 2018 20.51 20.78 20.06 20.71 129,214 +0.86(+4.31%)
Jan 16, 2018 19.67 20.08 19.44 19.86 79,758 +0.45(+2.31%)
Jan 12, 2018 19.41 19.41 19.41 0 -0.36(-1.83%)
Jan 11, 2018 19.47 20.03 19.29 19.77 65,899 +0.82(+4.31%)
Jan 10, 2018 18.68 19.22 18.57 18.95 49,710 +0.40(+2.16%)
Jan 09, 2018 18.51 18.59 18.14 18.55 124,134 +0.66(+3.67%)
Jan 08, 2018 17.83 18.36 17.75 17.90 50,106 +0.18(+1.04%)
Jan 05, 2018 17.60 17.78 17.43 17.71 21,056 +0.33(+1.91%)
Jan 04, 2018 17.18 17.87 17.18 17.38 240,889 +0.22(+1.26%)
Jan 03, 2018 16.97 17.40 16.89 17.16 22,926 +0.34(+2.02%)
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.