Skip to main content

GX MSCI Nigeria ETF (NY: NGE )

8.575 +0.046 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.440 8.620 8.430 8.575 12,018 +0.05(+0.53%)
Sep 28, 2023 8.460 8.640 8.460 8.530 12,181 +0.02(+0.23%)
Sep 27, 2023 8.610 8.782 8.510 8.510 12,155 -0.09(-1.05%)
Sep 26, 2023 8.540 8.600 8.450 8.600 39,400 -0.07(-0.81%)
Sep 25, 2023 8.720 8.670 8.460 8.670 18,635 -0.03(-0.34%)
Sep 22, 2023 8.800 8.800 8.620 8.700 10,216 +0.03(+0.35%)
Sep 21, 2023 8.760 8.800 8.660 8.670 14,952 -0.23(-2.58%)
Sep 20, 2023 8.920 9.050 8.740 8.900 23,896 -0.13(-1.44%)
Sep 19, 2023 8.850 9.030 8.850 9.030 34,914 +0.13(+1.46%)
Sep 18, 2023 8.870 8.910 8.810 8.900 32,174 +0.10(+1.14%)
Sep 15, 2023 8.725 8.830 8.725 8.800 16,514 +0.07(+0.80%)
Sep 14, 2023 8.520 8.730 8.520 8.730 14,286 +0.15(+1.75%)
Sep 13, 2023 8.452 8.590 8.452 8.580 12,130 +0.04(+0.47%)
Sep 12, 2023 8.450 8.540 8.400 8.540 7,572 +0.04(+0.47%)
Sep 11, 2023 8.500 8.500 8.430 8.500 5,717 +0.15(+1.80%)
Sep 08, 2023 8.400 8.460 8.330 8.350 19,427 -0.09(-1.07%)
Sep 07, 2023 8.510 8.510 8.440 8.440 10,824 -0.07(-0.82%)
Sep 06, 2023 8.550 8.550 8.425 8.510 14,770 -0.02(-0.23%)
Sep 05, 2023 8.630 8.780 8.500 8.530 18,470 -0.22(-2.51%)
Sep 01, 2023 8.600 8.750 8.600 8.750 3,769 +0.05(+0.57%)
Aug 31, 2023 8.610 8.700 8.610 8.700 2,587 +0.03(+0.35%)
Aug 30, 2023 8.780 8.950 8.670 8.670 6,049 +0.02(+0.23%)
Aug 29, 2023 8.650 8.700 8.650 8.650 10,433 -0.02(-0.23%)
Aug 28, 2023 8.750 8.750 8.590 8.670 24,975 -0.13(-1.48%)
Aug 25, 2023 8.850 8.950 8.790 8.800 15,531 -0.03(-0.38%)
Aug 24, 2023 8.900 8.950 8.830 8.834 11,390 -0.10(-1.08%)
Aug 23, 2023 8.950 9.090 8.920 8.930 24,108 +0.00(+0.00%)
Aug 22, 2023 8.900 9.300 8.900 8.930 2,236 +0.01(+0.11%)
Aug 21, 2023 9.020 9.480 8.920 8.920 5,510 -0.17(-1.89%)
Aug 18, 2023 8.900 9.145 8.880 9.091 3,933 +0.16(+1.81%)
Aug 17, 2023 9.000 9.115 8.930 8.930 5,167 -0.07(-0.78%)
Aug 16, 2023 9.040 9.390 9.000 9.000 10,344 -0.09(-0.99%)
Aug 15, 2023 9.350 9.350 9.000 9.090 15,145 -0.51(-5.31%)
Aug 14, 2023 10.00 10.00 9.050 9.600 20,403 +0.07(+0.73%)
Aug 11, 2023 9.600 9.660 9.505 9.530 4,186 -0.07(-0.73%)
Aug 10, 2023 9.580 9.600 9.540 9.600 6,330 +0.05(+0.52%)
Aug 09, 2023 9.510 9.690 9.492 9.550 28,990 +0.00(+0.00%)
Aug 08, 2023 9.700 9.700 9.510 9.550 21,112 +0.03(+0.32%)
Aug 07, 2023 9.790 9.790 9.515 9.520 46,107 -0.23(-2.36%)
Aug 04, 2023 9.900 9.910 9.750 9.750 27,047 +0.00(+0.00%)
Aug 03, 2023 9.770 9.870 9.680 9.750 27,757 -0.02(-0.20%)
Aug 02, 2023 10.12 10.12 9.730 9.770 29,939 -0.27(-2.69%)
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.