Global X MSCI Nigeria ETF (NY: NGE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	12.70	13.06	12.58	12.58	12,200	-0.18(-1.41%)
Jan 28, 2021	12.77	12.91	12.48	12.76	22,843	+0.26(+2.08%)
Jan 27, 2021	12.83	12.98	12.50	12.50	21,796	-0.35(-2.72%)
Jan 26, 2021	12.68	12.98	12.68	12.85	13,414	+0.10(+0.78%)
Jan 25, 2021	12.73	12.84	12.69	12.75	12,879	+0.06(+0.47%)
Jan 22, 2021	12.60	12.85	12.60	12.69	16,400	+0.10(+0.79%)
Jan 21, 2021	13.13	13.41	12.37	12.59	96,900	-0.88(-6.53%)
Jan 20, 2021	13.22	13.71	13.20	13.47	42,678	+0.38(+2.90%)
Jan 19, 2021	12.65	13.11	12.57	13.09	43,629	+0.54(+4.30%)
Jan 15, 2021	12.54	12.60	12.45	12.55	18,400	+0.14(+1.13%)
Jan 14, 2021	12.31	12.45	12.22	12.41	10,817	+0.21(+1.72%)
Jan 13, 2021	12.14	12.27	12.13	12.20	14,160	+0.07(+0.58%)
Jan 12, 2021	12.12	12.20	12.09	12.13	26,996	+0.08(+0.66%)
Jan 11, 2021	11.91	12.12	11.91	12.05	26,673	+0.17(+1.43%)
Jan 08, 2021	11.90	12.12	11.75	11.88	49,100	+0.17(+1.45%)
Jan 07, 2021	11.63	11.87	11.63	11.71	9,942	+0.05(+0.43%)
Jan 06, 2021	11.55	11.86	11.50	11.66	22,012	+0.32(+2.82%)
Jan 05, 2021	11.59	11.83	11.34	11.34	25,322	-0.25(-2.16%)
Jan 04, 2021	11.42	11.59	11.35	11.59	17,544	+0.23(+2.03%)
Dec 31, 2020		11.36	11.36	11.36	33,274	-0.09(-0.80%)
Dec 30, 2020	10.80	11.54	10.80	11.45	33,274	-0.20(-1.72%)
Dec 29, 2020	11.82	11.82	11.52	11.65	11,746	+0.01(+0.09%)
Dec 28, 2020	11.69	11.72	11.50	11.64	19,142	-0.05(-0.47%)
Dec 24, 2020	11.86	11.86	11.69	11.70	10,300	-0.13(-1.10%)
Dec 23, 2020	11.80	11.90	11.74	11.82	12,708	+0.05(+0.47%)
Dec 22, 2020	11.66	11.93	11.54	11.77	13,582	+0.16(+1.38%)
Dec 21, 2020	11.65	11.70	11.52	11.61	14,060	-0.01(-0.09%)
Dec 18, 2020	11.82	11.87	11.53	11.62	17,900	-0.10(-0.85%)
Dec 17, 2020	11.65	11.94	11.65	11.72	45,402	+0.20(+1.74%)
Dec 16, 2020	11.34	11.93	11.34	11.52	29,912	+0.24(+2.13%)
Dec 15, 2020	11.30	11.45	11.24	11.28	22,068	-0.07(-0.62%)
Dec 14, 2020	11.35	11.46	11.10	11.35	21,336	+0.00(+0.00%)
Dec 11, 2020	11.31	11.50	11.14	11.35	34,600	+0.02(+0.18%)
Dec 10, 2020	11.34	11.59	11.25	11.33	25,719	-0.23(-1.99%)
Dec 09, 2020	11.70	11.79	11.44	11.56	12,002	+0.06(+0.52%)
Dec 08, 2020	11.50	11.65	11.49	11.50	13,213	-0.11(-0.90%)
Dec 07, 2020	11.69	11.75	11.35	11.61	23,568	+0.14(+1.27%)
Dec 04, 2020	11.69	11.69	11.40	11.46	16,000	+0.21(+1.87%)
Dec 03, 2020	11.52	11.60	11.25	11.25	16,469	-0.28(-2.40%)
Dec 02, 2020	11.35	11.69	11.35	11.53	30,517	+0.18(+1.56%)
Dec 01, 2020	11.25	11.55	11.19	11.35	24,437	+0.11(+0.98%)
Nov 30, 2020	11.53	11.65	11.13	11.24	12,355	-0.21(-1.83%)
Nov 27, 2020	11.24	11.77	11.24	11.45	31,900	+0.20(+1.78%)
Nov 25, 2020	10.95	11.48	10.91	11.25	17,700	+0.35(+3.21%)
Nov 24, 2020	11.15	11.19	10.75	10.90	19,607	+0.00(+0.00%)
Nov 23, 2020	11.04	11.30	10.75	10.90	38,107	-0.30(-2.68%)
Nov 20, 2020	11.14	11.20	11.01	11.20	32,400	+0.00(+0.00%)
Nov 19, 2020	11.34	11.64	11.12	11.20	12,351	+0.09(+0.81%)
Nov 18, 2020	11.58	11.84	11.11	11.11	21,626	-0.40(-3.48%)
Nov 17, 2020	11.91	11.93	11.51	11.51	22,687	-0.37(-3.11%)
Nov 16, 2020	12.33	12.60	11.63	11.88	19,673	-0.42(-3.41%)
Nov 13, 2020	12.75	12.80	12.12	12.30	28,800	-0.50(-3.91%)
Nov 12, 2020	13.07	13.07	12.60	12.80	61,288	+0.44(+3.56%)
Nov 11, 2020	12.50	12.64	12.13	12.36	35,451	+0.22(+1.84%)
Nov 10, 2020	12.23	12.39	11.85	12.14	27,520	+0.30(+2.51%)
Nov 09, 2020	11.90	12.00	11.80	11.84	44,827	+0.31(+2.69%)
Nov 06, 2020	11.67	11.68	11.31	11.53	15,900	+0.13(+1.12%)
Nov 05, 2020	11.35	11.65	11.30	11.40	18,300	+0.05(+0.45%)
Nov 04, 2020	11.26	11.45	11.20	11.35	8,930	+0.05(+0.46%)
Nov 03, 2020	11.23	11.42	11.13	11.30	9,114	+0.04(+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.