GX MSCI Nigeria ETF (NY: NGE )

8.900 +0.050 (+0.56%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.508 8.678 8.493 8.627 18,075 +0.05(+0.60%)
Nov 29, 2021 8.525 8.636 8.525 8.576 4,537 +0.04(+0.45%)
Nov 26, 2021 8.508 8.678 8.433 8.538 23,339 -0.06(-0.64%)
Nov 24, 2021 8.678 8.678 8.585 8.593 5,635 -0.06(-0.69%)
Nov 23, 2021 8.670 8.670 8.619 8.653 5,931 +0.03(+0.30%)
Nov 22, 2021 8.525 8.678 8.508 8.627 24,905 -0.01(-0.10%)
Nov 19, 2021 8.764 8.764 8.636 8.636 9,896 -0.07(-0.85%)
Nov 18, 2021 8.619 8.710 8.710 8.710 5,355 -0.11(-1.28%)
Nov 17, 2021 8.874 8.900 8.823 8.823 5,929 -0.03(-0.29%)
Nov 16, 2021 8.891 8.908 8.798 8.849 8,934 +0.00(+0.00%)
Nov 15, 2021 8.908 8.908 8.810 8.849 4,787 -0.06(-0.67%)
Nov 12, 2021 8.908 8.908 8.806 8.908 7,778 +0.00(+0.00%)
Nov 11, 2021 8.678 8.911 8.508 8.908 29,858 -0.07(-0.81%)
Nov 10, 2021 8.866 8.981 6,339 -0.05(-0.52%)
Nov 09, 2021 9.061 9.061 8.849 9.027 37,150 +0.01(+0.08%)
Nov 08, 2021 9.555 9.614 8.934 9.020 50,887 -0.40(-4.24%)
Nov 05, 2021 9.402 9.665 9.402 9.419 11,137 +0.02(+0.18%)
Nov 04, 2021 9.512 9.529 9.402 9.402 4,010 -0.11(-1.16%)
Nov 03, 2021 9.529 9.529 9.402 9.512 5,866 -0.03(-0.36%)
Nov 02, 2021 9.785 9.861 9.546 9.546 6,069 -0.07(-0.71%)
Nov 01, 2021 9.700 9.904 9.614 9.614 10,742 -0.10(-1.05%)
Oct 29, 2021 9.529 9.810 9.529 9.717 26,244 +0.12(+1.24%)
Oct 28, 2021 9.359 9.691 9.257 9.597 28,067 +0.18(+1.90%)
Oct 27, 2021 9.385 9.521 9.385 9.419 5,029 -0.03(-0.36%)
Oct 26, 2021 9.274 9.453 9.453 27,091 +0.03(+0.36%)
Oct 25, 2021 9.555 9.606 9.376 9.419 12,297 -0.14(-1.42%)
Oct 22, 2021 9.487 9.572 9.444 9.555 12,595 +0.11(+1.17%)
Oct 21, 2021 9.478 9.763 9.308 9.444 65,563 -0.03(-0.36%)
Oct 20, 2021 9.453 9.606 9.453 9.478 26,434 +0.20(+2.20%)
Oct 19, 2021 9.351 9.351 9.104 9.274 29,075 -0.04(-0.46%)
Oct 18, 2021 9.104 9.351 9.104 9.317 35,451 +0.27(+3.01%)
Oct 15, 2021 9.071 9.071 8.934 9.044 8,853 +0.00(+0.00%)
Oct 14, 2021 9.019 9.070 8.934 9.044 10,775 +0.12(+1.33%)
Oct 13, 2021 8.832 8.934 8.721 8.925 9,292 +0.09(+1.06%)
Oct 12, 2021 8.730 8.951 8.730 8.832 34,490 +0.13(+1.47%)
Oct 11, 2021 8.883 8.883 8.645 8.704 14,771 -0.13(-1.45%)
Oct 08, 2021 8.832 8.832 8.798 8.832 6,901 +0.00(+0.00%)
Oct 07, 2021 8.883 8.883 8.738 8.832 13,040 -0.05(-0.57%)
Oct 06, 2021 8.951 8.951 8.853 8.883 8,998 -0.01(-0.10%)
Oct 05, 2021 8.832 9.010 8.832 8.891 12,962 +0.06(+0.64%)
Oct 04, 2021 8.747 8.934 8.747 8.835 8,994 -0.04(-0.46%)
Oct 01, 2021 8.934 8.934 8.876 8.876 2,370 +0.01(+0.07%)
Sep 30, 2021 8.866 8.925 8.849 8.870 20,416 +0.05(+0.53%)
Sep 29, 2021 8.670 8.925 8.670 8.823 19,175 +0.10(+1.15%)
Sep 28, 2021 8.721 8.764 8.619 8.723 8,952 -0.08(-0.94%)
Sep 27, 2021 9.010 9.010 8.730 8.806 7,117 +0.00(+0.00%)
Sep 24, 2021 8.508 9.002 8.508 8.806 9,580 +0.21(+2.48%)
Sep 23, 2021 8.593 8.696 8.568 8.593 37,047 -0.19(-2.13%)
Sep 22, 2021 8.704 8.849 8.704 8.781 8,543 +0.07(+0.78%)
Sep 21, 2021 8.534 8.815 8.534 8.713 9,461 +0.12(+1.35%)
Sep 20, 2021 8.517 8.661 8.372 8.597 40,469 -0.11(-1.23%)
Sep 17, 2021 8.993 8.993 8.525 8.704 17,439 -0.21(-2.39%)
Sep 16, 2021 8.925 9.104 8.781 8.917 13,975 +0.08(+0.87%)
Sep 15, 2021 8.781 9.070 8.627 8.840 42,789 +0.02(+0.19%)
Sep 14, 2021 9.053 9.189 8.772 8.823 14,144 -0.15(-1.71%)
Sep 13, 2021 8.815 8.976 8.806 8.976 10,985 +0.16(+1.79%)
Sep 10, 2021 8.832 8.908 8.764 8.818 26,904 -0.07(-0.77%)
Sep 09, 2021 9.215 9.287 8.823 8.887 179,410 -0.35(-3.74%)
Sep 08, 2021 9.283 9.334 9.155 9.232 8,639 -0.13(-1.35%)
Sep 07, 2021 9.402 9.563 9.359 9.359 3,089 -0.06(-0.68%)
Sep 03, 2021 9.555 9.555 9.266 9.423 6,517 -0.03(-0.32%)
Sep 02, 2021 9.470 9.504 8.985 9.453 36,973 -0.04(-0.41%)
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.