GX MSCI Nigeria ETF (NY: NGE )

8.975 +0.025 (+0.28%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.700 9.767 9.325 9.446 11,836 -0.16(-1.71%)
Aug 30, 2021 9.751 9.853 9.589 9.610 24,675 +0.02(+0.25%)
Aug 27, 2021 9.504 9.623 9.504 9.586 4,251 +0.08(+0.86%)
Aug 26, 2021 9.546 9.589 9.504 9.504 3,161 -0.00(-0.03%)
Aug 25, 2021 9.478 9.506 9.359 9.506 3,997 -0.03(-0.31%)
Aug 24, 2021 9.504 9.784 9.504 9.536 23,310 -0.06(-0.64%)
Aug 23, 2021 9.487 9.631 9.487 9.597 6,056 +0.11(+1.17%)
Aug 20, 2021 9.410 9.551 9.410 9.487 1,761 +0.21(+2.29%)
Aug 19, 2021 9.266 9.431 9.266 9.274 3,223 -0.02(-0.18%)
Aug 18, 2021 9.291 9.321 9.266 9.291 8,403 -0.06(-0.68%)
Aug 17, 2021 9.232 9.359 9.232 9.355 4,874 +0.02(+0.17%)
Aug 16, 2021 9.342 9.359 9.240 9.339 23,820 -0.07(-0.76%)
Aug 13, 2021 9.470 9.553 9.406 9.410 4,180 -0.14(-1.43%)
Aug 12, 2021 9.546 9.546 9.546 9.546 461 -0.03(-0.27%)
Aug 11, 2021 9.495 9.573 9.495 9.573 3,451 +0.07(+0.76%)
Aug 10, 2021 9.402 9.500 9.385 9.500 7,282 +0.12(+1.23%)
Aug 09, 2021 9.232 9.453 9.232 9.385 31,634 +0.08(+0.82%)
Aug 06, 2021 9.359 9.359 9.250 9.308 9,695 -0.06(-0.68%)
Aug 05, 2021 9.402 9.419 9.359 9.372 8,666 -0.05(-0.50%)
Aug 04, 2021 9.427 9.444 9.308 9.419 8,852 -0.15(-1.56%)
Aug 03, 2021 9.623 9.623 9.410 9.568 13,880 +0.00(+0.04%)
Aug 02, 2021 9.759 9.759 9.359 9.563 17,338 -0.32(-3.27%)
Jul 30, 2021 9.901 9.901 9.836 9.887 2,168 +0.06(+0.61%)
Jul 29, 2021 9.793 9.912 9.793 9.827 3,105 +0.11(+1.09%)
Jul 28, 2021 9.704 9.784 9.641 9.721 1,030 -0.09(-0.95%)
Jul 27, 2021 9.870 9.904 9.700 9.814 4,932 -0.03(-0.30%)
Jul 26, 2021 9.912 9.912 9.563 9.844 9,654 -0.02(-0.18%)
Jul 23, 2021 9.904 9.904 9.589 9.861 10,515 +0.33(+3.42%)
Jul 22, 2021 9.385 9.580 9.351 9.535 5,142 +0.01(+0.15%)
Jul 21, 2021 9.614 9.614 9.385 9.521 9,259 +0.13(+1.36%)
Jul 20, 2021 9.257 9.444 9.198 9.393 26,109 -0.05(-0.54%)
Jul 19, 2021 9.665 9.793 9.359 9.444 67,440 -0.28(-2.89%)
Jul 16, 2021 9.589 9.875 9.580 9.725 15,985 -0.06(-0.61%)
Jul 15, 2021 10.20 10.21 9.785 9.785 28,715 -0.43(-4.17%)
Jul 14, 2021 10.22 10.22 10.19 10.21 14,961 -0.04(-0.41%)
Jul 13, 2021 10.25 10.25 10.22 10.25 3,998 -0.03(-0.25%)
Jul 12, 2021 10.25 10.32 10.25 10.28 7,552 +0.01(+0.08%)
Jul 09, 2021 10.26 10.30 10.23 10.27 4,422 +0.01(+0.08%)
Jul 08, 2021 10.61 10.61 10.21 10.26 25,096 +0.04(+0.42%)
Jul 07, 2021 10.37 10.61 10.22 10.22 12,866 -0.15(-1.48%)
Jul 06, 2021 10.38 10.64 10.26 10.37 30,161 -0.01(-0.08%)
Jul 02, 2021 10.81 10.81 10.38 10.38 26,522 -0.20(-1.93%)
Jul 01, 2021 10.72 10.72 10.47 10.58 5,236 -0.09(-0.88%)
Jun 30, 2021 10.76 10.76 10.68 10.68 3,568 -0.01(-0.08%)
Jun 29, 2021 10.75 10.75 10.69 10.69 15,953 +0.16(+1.49%)
Jun 28, 2021 10.51 10.53 10.46 10.53 5,163 -0.01(-0.12%)
Jun 25, 2021 10.55 10.67 10.47 10.54 4,193 +0.05(+0.49%)
Jun 24, 2021 10.47 10.55 10.47 10.49 6,105 -0.10(-0.96%)
Jun 23, 2021 10.71 10.71 10.38 10.59 13,181 -0.01(-0.08%)
Jun 22, 2021 10.47 10.98 10.47 10.60 10,522 +0.14(+1.30%)
Jun 21, 2021 10.41 10.48 10.38 10.47 10,561 +0.05(+0.49%)
Jun 18, 2021 10.50 10.50 10.38 10.41 5,186 -0.03(-0.24%)
Jun 17, 2021 10.64 10.74 10.38 10.44 10,392 -0.12(-1.17%)
Jun 16, 2021 10.57 10.60 10.47 10.56 3,343 -0.03(-0.28%)
Jun 15, 2021 10.40 10.90 10.39 10.59 18,760 -0.02(-0.16%)
Jun 14, 2021 10.63 10.87 10.57 10.61 21,804 -0.21(-1.95%)
Jun 11, 2021 10.82 10.91 10.73 10.82 13,223 +0.02(+0.14%)
Jun 10, 2021 10.87 10.87 10.79 10.81 17,920 -0.04(-0.39%)
Jun 09, 2021 10.87 10.87 10.76 10.85 21,829 +0.20(+1.92%)
Jun 08, 2021 10.59 10.80 10.59 10.64 11,588 +0.07(+0.64%)
Jun 07, 2021 10.55 10.64 10.52 10.58 5,860 +0.03(+0.24%)
Jun 04, 2021 10.47 10.55 10.47 10.55 16,495 +0.12(+1.14%)
Jun 03, 2021 10.44 10.47 10.30 10.43 13,314 +0.03(+0.25%)
Jun 02, 2021 9.997 10.59 9.997 10.41 67,734 +0.11(+1.07%)
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.