Gx MSCI Nigeria ETF (NY: NGE )

7.870 +0.020 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.72 12.05 11.61 11.61 13,223 -0.17(-1.41%)
Jan 28, 2021 11.78 11.91 11.51 11.77 24,758 +0.24(+2.08%)
Jan 27, 2021 11.84 11.98 11.53 11.53 23,623 -0.32(-2.72%)
Jan 26, 2021 11.70 11.97 11.70 11.86 14,538 +0.09(+0.78%)
Jan 25, 2021 11.75 11.84 11.71 11.76 13,959 +0.06(+0.47%)
Jan 22, 2021 11.63 11.86 11.63 11.71 17,775 +0.09(+0.79%)
Jan 21, 2021 12.11 12.38 11.41 11.62 105,025 -0.81(-6.53%)
Jan 20, 2021 12.20 12.65 12.18 12.43 46,256 +0.35(+2.90%)
Jan 19, 2021 11.67 12.09 11.60 12.08 47,287 +0.50(+4.30%)
Jan 15, 2021 11.57 11.63 11.49 11.58 19,943 +0.13(+1.13%)
Jan 14, 2021 11.36 11.49 11.27 11.45 11,724 +0.19(+1.72%)
Jan 13, 2021 11.20 11.32 11.19 11.26 15,347 +0.06(+0.58%)
Jan 12, 2021 11.18 11.26 11.15 11.19 29,259 +0.07(+0.66%)
Jan 11, 2021 10.99 11.18 10.99 11.12 28,909 +0.16(+1.43%)
Jan 08, 2021 10.98 11.18 10.84 10.96 53,217 +0.16(+1.45%)
Jan 07, 2021 10.73 10.95 10.73 10.80 10,775 +0.05(+0.43%)
Jan 06, 2021 10.66 10.94 10.61 10.76 23,857 +0.30(+2.82%)
Jan 05, 2021 10.69 10.91 10.46 10.46 27,445 -0.23(-2.16%)
Jan 04, 2021 10.54 10.69 10.47 10.69 19,015 +0.21(+2.03%)
Dec 31, 2020 10.48 10.48 10.48 36,064 -0.08(-0.80%)
Dec 30, 2020 9.964 10.65 9.964 10.56 36,064 +0.52(+5.21%)
Dec 29, 2020 10.19 10.19 9.928 10.04 13,628 +0.01(+0.09%)
Dec 28, 2020 10.07 10.10 9.911 10.03 22,210 -0.05(-0.47%)
Dec 24, 2020 10.22 10.22 10.07 10.08 11,951 -0.11(-1.10%)
Dec 23, 2020 10.17 10.26 10.12 10.19 14,745 +0.05(+0.47%)
Dec 22, 2020 10.05 10.28 9.947 10.14 15,759 +0.14(+1.38%)
Dec 21, 2020 10.04 10.08 9.928 10.01 16,313 -0.01(-0.09%)
Dec 18, 2020 10.19 10.23 9.937 10.01 20,769 -0.09(-0.85%)
Dec 17, 2020 10.04 10.29 10.04 10.10 52,680 +0.17(+1.74%)
Dec 16, 2020 9.773 10.28 9.773 9.928 34,707 +0.21(+2.13%)
Dec 15, 2020 9.739 9.868 9.687 9.722 25,605 -0.06(-0.62%)
Dec 14, 2020 9.782 9.877 9.566 9.782 24,756 +0.00(+0.00%)
Dec 11, 2020 9.747 9.909 9.601 9.782 40,146 +0.02(+0.18%)
Dec 10, 2020 9.773 9.984 9.696 9.765 29,841 -0.20(-1.99%)
Dec 09, 2020 10.08 10.16 9.859 9.963 13,925 +0.05(+0.52%)
Dec 08, 2020 9.911 10.04 9.903 9.911 15,331 -0.09(-0.91%)
Dec 07, 2020 10.07 10.13 9.783 10.00 27,346 +0.12(+1.27%)
Dec 04, 2020 10.07 10.07 9.825 9.877 18,564 +0.18(+1.87%)
Dec 03, 2020 9.928 9.997 9.696 9.696 19,109 -0.24(-2.40%)
Dec 02, 2020 9.782 10.07 9.782 9.934 35,409 +0.15(+1.56%)
Dec 01, 2020 9.696 9.954 9.644 9.782 28,354 +0.09(+0.98%)
Nov 30, 2020 9.937 10.04 9.592 9.687 14,335 -0.18(-1.83%)
Nov 27, 2020 9.687 10.14 9.687 9.868 37,013 +0.17(+1.78%)
Nov 25, 2020 9.437 9.894 9.407 9.696 20,537 +0.30(+3.21%)
Nov 24, 2020 9.610 9.640 9.265 9.394 22,750 +0.00(+0.00%)
Nov 23, 2020 9.515 9.739 9.265 9.394 44,215 -0.26(-2.68%)
Nov 20, 2020 9.601 9.653 9.489 9.653 37,593 +0.00(+0.00%)
Nov 19, 2020 9.773 10.03 9.588 9.653 14,330 +0.08(+0.81%)
Nov 18, 2020 9.980 10.20 9.575 9.575 25,092 -0.34(-3.48%)
Nov 17, 2020 10.26 10.28 9.920 9.920 26,323 -0.32(-3.11%)
Nov 16, 2020 10.63 10.86 10.02 10.24 22,826 -0.36(-3.41%)
Nov 13, 2020 10.99 11.03 10.45 10.60 33,416 -0.43(-3.91%)
Nov 12, 2020 11.26 11.26 10.86 11.03 71,112 +0.38(+3.56%)
Nov 11, 2020 10.77 10.89 10.45 10.65 41,134 +0.19(+1.84%)
Nov 10, 2020 10.54 10.68 10.21 10.46 31,931 +0.26(+2.51%)
Nov 09, 2020 10.26 10.34 10.17 10.20 52,013 +0.27(+2.69%)
Nov 06, 2020 10.06 10.07 9.752 9.937 18,448 +0.11(+1.12%)
Nov 05, 2020 9.782 10.04 9.739 9.827 21,233 +0.04(+0.45%)
Nov 04, 2020 9.704 9.868 9.653 9.783 10,361 +0.04(+0.46%)
Nov 03, 2020 9.678 9.842 9.592 9.739 10,575 +0.03(+0.31%)
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.