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 (%)
Jul 29, 2022 8.950 9.100 8.850 8.920 18,158 -0.03(-0.34%)
Jul 28, 2022 9.000 9.020 8.940 8.950 11,181 +0.13(+1.47%)
Jul 27, 2022 8.850 8.850 8.650 8.820 5,173 -0.09(-0.96%)
Jul 26, 2022 8.910 8.940 8.880 8.905 2,734 -0.05(-0.61%)
Jul 25, 2022 9.223 9.223 8.955 8.960 5,286 -0.05(-0.55%)
Jul 22, 2022 9.010 9.010 9.010 9.010 211 +0.00(+0.00%)
Jul 21, 2022 8.920 9.030 8.880 9.010 8,563 +0.08(+0.95%)
Jul 20, 2022 8.960 8.960 8.905 8.925 3,769 -0.04(-0.40%)
Jul 19, 2022 8.926 9.117 8.926 8.961 3,282 +0.05(+0.57%)
Jul 18, 2022 8.930 9.290 8.910 8.910 10,068 +0.01(+0.06%)
Jul 15, 2022 8.800 9.000 8.800 8.905 5,024 +0.04(+0.39%)
Jul 14, 2022 8.850 8.870 8.820 8.870 2,349 +0.04(+0.45%)
Jul 13, 2022 8.750 8.830 8.750 8.830 966 +0.01(+0.11%)
Jul 12, 2022 8.870 8.870 8.750 8.820 2,789 -0.00(-0.06%)
Jul 11, 2022 8.750 8.850 8.750 8.825 3,279 +0.13(+1.55%)
Jul 08, 2022 8.790 8.790 8.680 8.690 4,814 -0.07(-0.76%)
Jul 07, 2022 8.790 8.790 8.690 8.757 5,089 -0.01(-0.10%)
Jul 06, 2022 8.730 8.765 8.730 8.765 1,337 +0.02(+0.28%)
Jul 05, 2022 8.660 8.860 8.660 8.740 14,536 -0.07(-0.79%)
Jul 01, 2022 8.958 8.958 8.810 8.810 15,676 -0.12(-1.29%)
Jun 30, 2022 8.925 8.970 8.890 8.925 2,625 +0.04(+0.44%)
Jun 29, 2022 8.610 9.000 8.610 8.886 14,401 +0.03(+0.38%)
Jun 28, 2022 8.957 8.957 8.720 8.853 1,831 -0.07(-0.81%)
Jun 27, 2022 8.790 8.949 8.720 8.925 6,953 +0.07(+0.73%)
Jun 24, 2022 8.800 8.920 8.800 8.860 7,005 -0.04(-0.41%)
Jun 23, 2022 8.910 8.910 8.810 8.897 2,264 +0.01(+0.07%)
Jun 22, 2022 8.980 8.999 8.849 8.891 1,803 +0.02(+0.18%)
Jun 21, 2022 8.900 8.940 8.800 8.875 13,466 -0.07(-0.78%)
Jun 17, 2022 8.960 9.000 8.790 8.945 11,495 -0.05(-0.61%)
Jun 16, 2022 9.130 9.125 8.960 9.000 8,629 -0.09(-0.97%)
Jun 15, 2022 9.059 9.088 9.005 9.088 11,117 +0.01(+0.14%)
Jun 14, 2022 9.050 9.170 9.050 9.075 6,044 -0.08(-0.82%)
Jun 13, 2022 9.190 9.190 9.150 9.150 3,958 -0.07(-0.81%)
Jun 10, 2022 9.180 9.290 9.180 9.225 3,581 -0.05(-0.54%)
Jun 09, 2022 9.300 9.350 9.200 9.275 5,583 -0.08(-0.81%)
Jun 08, 2022 9.366 9.400 9.350 9.350 1,511 +0.02(+0.22%)
Jun 07, 2022 9.370 9.400 9.325 9.330 7,924 -0.10(-1.01%)
Jun 06, 2022 9.222 9.430 9.222 9.425 2,157 +0.02(+0.21%)
Jun 03, 2022 9.500 9.500 9.300 9.405 7,443 -0.08(-0.79%)
Jun 02, 2022 9.500 9.500 9.350 9.480 3,726 -0.03(-0.32%)
Jun 01, 2022 9.540 9.820 9.510 9.510 7,473 -0.01(-0.11%)
May 31, 2022 9.800 9.800 9.520 9.520 9,912 -0.08(-0.83%)
May 27, 2022 9.540 9.700 9.540 9.600 3,157 -0.01(-0.15%)
May 26, 2022 9.610 9.800 9.610 9.615 1,411 +0.00(+0.03%)
May 25, 2022 9.570 9.789 9.510 9.612 88,864 +0.04(+0.44%)
May 24, 2022 9.580 9.720 9.530 9.570 4,938 -0.25(-2.52%)
May 23, 2022 9.630 9.820 9.630 9.817 9,928 +0.28(+2.90%)
May 20, 2022 9.600 9.600 9.480 9.540 6,425 -0.03(-0.31%)
May 19, 2022 9.600 9.600 9.560 9.570 4,240 -0.01(-0.10%)
May 18, 2022 9.600 9.600 9.560 9.580 2,810 -0.01(-0.05%)
May 17, 2022 9.550 9.600 9.550 9.585 3,481 +0.01(+0.10%)
May 16, 2022 9.550 9.600 9.550 9.575 4,408 +0.02(+0.26%)
May 13, 2022 9.600 9.600 9.502 9.550 2,640 +0.08(+0.87%)
May 12, 2022 9.600 9.600 9.300 9.468 10,707 -0.16(-1.63%)
May 11, 2022 9.610 9.789 9.575 9.625 14,873 -0.07(-0.77%)
May 10, 2022 9.700 9.790 9.600 9.700 9,692 +0.03(+0.31%)
May 09, 2022 9.700 9.818 9.662 9.670 15,683 -0.04(-0.41%)
May 06, 2022 9.730 9.730 9.660 9.710 8,617 +0.00(+0.02%)
May 05, 2022 9.780 9.780 9.580 9.708 24,073 -0.08(-0.79%)
May 04, 2022 9.820 9.820 9.750 9.785 8,008 +0.01(+0.10%)
May 03, 2022 9.750 9.780 9.750 9.775 2,732 -0.01(-0.10%)
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.