Gx MSCI Nigeria ETF (NY: NGE )

7.760 -0.110 (-1.40%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.050 8.050 7.886 8.032 12,534 -0.02(-0.21%)
Jun 29, 2020 7.886 8.050 7.886 8.050 9,585 +0.01(+0.10%)
Jun 26, 2020 8.084 8.110 7.929 8.042 18,216 -0.04(-0.52%)
Jun 25, 2020 7.912 8.093 7.886 8.084 16,724 +0.09(+1.08%)
Jun 24, 2020 8.058 8.101 7.886 7.998 15,637 -0.16(-2.01%)
Jun 23, 2020 8.205 8.205 7.981 8.162 12,496 -0.04(-0.53%)
Jun 22, 2020 8.084 8.205 8.084 8.205 11,802 +0.02(+0.25%)
Jun 19, 2020 8.351 8.351 8.184 8.184 12,763 -0.07(-0.87%)
Jun 18, 2020 8.347 8.347 8.187 8.256 15,853 -0.15(-1.75%)
Jun 17, 2020 8.394 8.541 8.394 8.404 10,995 -0.05(-0.60%)
Jun 16, 2020 8.196 8.593 8.196 8.455 24,867 +0.09(+1.03%)
Jun 15, 2020 8.101 8.377 7.989 8.368 9,348 +0.11(+1.36%)
Jun 12, 2020 8.343 8.489 7.989 8.256 14,851 +0.15(+1.81%)
Jun 11, 2020 8.463 8.618 7.972 8.110 57,459 -0.57(-6.61%)
Jun 10, 2020 8.705 8.919 8.446 8.684 22,035 +0.07(+0.76%)
Jun 09, 2020 8.705 8.705 8.575 8.618 4,136 -0.08(-0.89%)
Jun 08, 2020 8.670 8.758 8.300 8.696 45,775 -0.13(-1.46%)
Jun 05, 2020 8.774 9.067 8.708 8.825 60,684 +0.02(+0.20%)
Jun 04, 2020 8.868 9.118 8.670 8.808 15,571 +0.06(+0.66%)
Jun 03, 2020 8.662 8.963 8.662 8.751 24,480 +0.11(+1.33%)
Jun 02, 2020 8.618 8.955 8.506 8.636 55,766 -0.16(-1.76%)
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.