Global X MSCI Nigeria ETF (NY: NGE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	25.91	26.15	25.86	25.87	13,192	+0.15(+0.58%)
Jan 30, 2018	25.30	25.89	25.30	25.72	48,498	-0.14(-0.54%)
Jan 29, 2018	25.49	25.90	25.26	25.86	16,156	+0.14(+0.54%)
Jan 26, 2018	25.70	25.80	25.28	25.72	30,629	+0.59(+2.35%)
Jan 25, 2018	25.29	25.50	24.91	25.13	18,233	+0.11(+0.44%)
Jan 24, 2018	25.50	25.80	24.81	25.02	66,938	-0.73(-2.83%)
Jan 23, 2018	25.59	26.35	25.53	25.75	40,557	-0.50(-1.90%)
Jan 22, 2018	26.38	26.42	25.80	26.25	89,419	-0.16(-0.61%)
Jan 19, 2018	26.52	26.87	26.00	26.41	132,267	+0.04(+0.15%)
Jan 18, 2018	27.08	27.10	26.12	26.37	72,563	-0.48(-1.79%)
Jan 17, 2018	26.59	26.94	26.00	26.85	99,683	+1.11(+4.31%)
Jan 16, 2018	25.50	26.03	25.20	25.74	61,530	+0.58(+2.31%)
Jan 12, 2018		25.16	25.16	25.16	0	-0.47(-1.83%)
Jan 11, 2018	25.24	25.97	25.00	25.63	50,838	+1.06(+4.31%)
Jan 10, 2018	24.21	24.92	24.07	24.57	38,349	+0.52(+2.16%)
Jan 09, 2018	24.00	24.10	23.51	24.05	95,764	+0.85(+3.67%)
Jan 08, 2018	23.11	23.80	23.01	23.20	38,655	+0.24(+1.04%)
Jan 05, 2018	22.81	23.05	22.60	22.96	16,244	+0.43(+1.91%)
Jan 04, 2018	22.27	23.17	22.27	22.53	185,835	+0.28(+1.26%)
Jan 03, 2018	22.00	22.55	21.89	22.25	17,687	+0.44(+2.02%)
Jan 02, 2018	21.82	21.82	21.82	21.81	11,063	+0.10(+0.46%)
Dec 29, 2017		21.71	21.71	21.71	0	+0.08(+0.38%)
Dec 28, 2017	21.87	21.87	21.49	21.63	10,330	-0.32(-1.47%)
Dec 27, 2017	22.00	22.07	21.95	21.95	11,449	-0.18(-0.81%)
Dec 26, 2017	22.16	22.60	22.00	22.13	10,603	+0.03(+0.14%)
Dec 22, 2017	22.16	22.16	21.94	22.10	4,748	+0.04(+0.18%)
Dec 21, 2017	22.09	22.15	21.97	22.06	10,455	-0.01(-0.05%)
Dec 20, 2017	21.92	22.16	21.92	22.07	6,176	-0.01(-0.05%)
Dec 19, 2017	22.40	22.40	21.90	22.08	34,656	+0.04(+0.18%)
Dec 18, 2017	22.10	22.10	21.90	22.04	20,616	-0.21(-0.94%)
Dec 15, 2017	22.20	22.35	22.20	22.25	8,262	+0.14(+0.63%)
Dec 14, 2017	22.15	22.35	22.10	22.11	47,289	-0.17(-0.76%)
Dec 13, 2017	22.40	22.44	22.12	22.28	19,395	-0.12(-0.54%)
Dec 12, 2017	22.20	22.40	22.10	22.40	7,830	+0.01(+0.04%)
Dec 11, 2017	22.88	22.88	22.11	22.39	41,941	-0.41(-1.80%)
Dec 08, 2017	23.12	23.12	22.51	22.80	17,078	-0.32(-1.37%)
Dec 07, 2017	22.94	23.26	22.94	23.12	23,123	+0.39(+1.70%)
Dec 06, 2017	21.98	22.88	21.98	22.73	26,765	+1.07(+4.94%)
Dec 05, 2017	21.20	22.10	21.20	21.66	363,071	+0.54(+2.56%)
Dec 04, 2017	21.03	21.16	20.86	21.12	15,101	-0.06(-0.28%)
Dec 01, 2017	20.87	21.18	20.87	21.18	21,638	+0.01(+0.05%)
Nov 30, 2017	21.04	21.20	21.00	21.17	3,288	+0.12(+0.57%)
Nov 29, 2017	20.90	21.05	20.89	21.05	3,488	+0.19(+0.91%)
Nov 28, 2017	20.90	20.90	20.86	20.86	3,052	+0.24(+1.17%)
Nov 27, 2017	20.64	21.07	20.56	20.62	15,018	-0.38(-1.81%)
Nov 24, 2017	20.98	21.02	20.95	21.00	11,741	+0.00(+0.00%)
Nov 22, 2017	20.77	21.01	20.61	21.00	13,356	+0.38(+1.84%)
Nov 21, 2017	20.98	20.98	20.61	20.62	15,284	-0.37(-1.75%)
Nov 20, 2017	21.12	21.12	20.77	20.99	4,895	-0.01(-0.06%)
Nov 17, 2017	20.96	21.00	20.68	21.00	11,187	+0.18(+0.86%)
Nov 16, 2017	20.72	20.90	20.67	20.82	9,028	+0.09(+0.43%)
Nov 15, 2017	21.04	21.12	20.72	20.73	10,622	-0.38(-1.80%)
Nov 14, 2017	21.18	21.19	21.07	21.11	4,325	-0.07(-0.33%)
Nov 13, 2017	21.07	21.18	21.02	21.18	21,320	+0.09(+0.43%)
Nov 10, 2017	21.31	21.31	21.01	21.09	4,235	-0.27(-1.26%)
Nov 09, 2017	21.43	21.50	21.00	21.36	13,057	-0.28(-1.29%)
Nov 08, 2017	21.46	21.64	21.31	21.64	17,143	+0.39(+1.84%)
Nov 07, 2017	21.34	21.34	21.08	21.25	5,537	-0.10(-0.47%)
Nov 06, 2017	21.25	21.41	21.19	21.35	4,151	+0.22(+1.04%)
Nov 03, 2017	21.50	21.83	21.00	21.13	61,142	-0.65(-2.98%)
Nov 02, 2017	21.50	21.95	21.46	21.78	19,168	+0.23(+1.07%)
Nov 01, 2017	21.30	21.63	21.30	21.55	17,289	+0.42(+1.99%)
Oct 31, 2017	21.03	21.29	20.72	21.13	12,143	+0.11(+0.52%)
Oct 30, 2017	21.17	21.55	21.01	21.02	10,384	-0.01(-0.05%)
Oct 27, 2017	20.96	21.50	20.85	21.03	2,236	-0.24(-1.13%)
Oct 26, 2017	21.45	21.45	20.96	21.27	14,264	+0.06(+0.27%)
Oct 25, 2017	21.08	21.29	20.87	21.21	15,097	+0.13(+0.63%)
Oct 24, 2017	21.15	21.44	20.98	21.08	14,234	+0.13(+0.62%)
Oct 23, 2017	21.43	21.71	20.79	20.95	35,704	-0.80(-3.68%)
Oct 20, 2017	21.64	21.89	21.51	21.75	7,955	-0.14(-0.64%)
Oct 19, 2017	21.80	21.89	21.77	21.89	13,379	+0.09(+0.41%)
Oct 18, 2017	21.54	21.91	21.44	21.80	46,944	+0.26(+1.21%)
Oct 17, 2017	21.45	21.54	21.41	21.54	4,294	+0.19(+0.87%)
Oct 16, 2017	21.60	21.60	21.35	21.35	3,322	-0.24(-1.09%)
Oct 13, 2017	21.53	21.59	21.49	21.59	3,135	+0.10(+0.47%)
Oct 12, 2017	21.50	21.60	21.36	21.49	2,738	-0.01(-0.05%)
Oct 11, 2017	21.40	21.50	21.18	21.50	2,910	-0.10(-0.46%)
Oct 10, 2017	21.66	21.80	21.52	21.60	8,855	+0.03(+0.14%)
Oct 09, 2017	21.25	21.77	21.20	21.57	10,563	+0.38(+1.79%)
Oct 06, 2017	21.07	21.20	21.01	21.19	14,198	+0.18(+0.86%)
Oct 05, 2017	21.24	21.24	20.87	21.01	13,518	+0.14(+0.67%)
Oct 04, 2017	20.92	21.03	20.85	20.87	4,599	-0.13(-0.62%)
Oct 03, 2017	21.03	21.30	20.97	21.00	14,019	-0.37(-1.73%)
Oct 02, 2017	20.97	21.39	20.90	21.37	21,980	+0.22(+1.04%)
Sep 29, 2017	20.71	21.27	20.65	21.15	13,524	+0.64(+3.12%)
Sep 28, 2017	20.47	20.65	20.38	20.51	11,022	+0.15(+0.74%)
Sep 27, 2017	20.47	20.67	20.34	20.36	4,607	-0.31(-1.50%)
Sep 26, 2017	20.74	20.74	20.67	20.67	3,677	-0.13(-0.62%)
Sep 25, 2017	20.81	20.99	20.80	20.80	8,455	-0.13(-0.62%)
Sep 22, 2017	20.63	21.19	20.63	20.93	10,122	+0.32(+1.55%)
Sep 21, 2017	20.40	20.62	20.30	20.61	10,849	+0.42(+2.08%)
Sep 20, 2017	20.34	20.39	20.10	20.19	19,008	-0.01(-0.05%)
Sep 19, 2017	20.18	20.39	20.05	20.20	18,737	-0.14(-0.69%)
Sep 18, 2017	20.60	20.60	20.20	20.34	30,310	-0.29(-1.41%)
Sep 15, 2017	20.80	20.89	20.32	20.63	5,594	-0.23(-1.10%)
Sep 14, 2017	20.85	20.99	20.81	20.86	5,412	-0.05(-0.24%)
Sep 13, 2017	21.03	21.11	20.85	20.91	16,239	-0.12(-0.57%)
Sep 12, 2017	21.29	21.39	21.03	21.03	4,341	-0.24(-1.13%)
Sep 11, 2017	21.30	21.35	21.03	21.27	5,810	-0.02(-0.09%)
Sep 08, 2017	21.14	21.29	21.13	21.29	3,681	+0.23(+1.09%)
Sep 07, 2017	21.02	21.31	21.02	21.06	6,659	-0.14(-0.66%)
Sep 06, 2017	20.89	21.45	20.20	21.20	31,474	+0.54(+2.61%)
Sep 05, 2017	20.75	21.18	20.64	20.66	22,662	-0.57(-2.68%)
Sep 01, 2017	21.30	21.32	21.15	21.23	21,762	-0.25(-1.16%)
Aug 31, 2017	21.04	21.48	20.93	21.48	14,188	+0.50(+2.38%)
Aug 30, 2017	21.00	21.35	20.85	20.98	38,867	-0.21(-0.99%)
Aug 29, 2017	21.21	21.21	20.93	21.19	45,937	+0.15(+0.71%)
Aug 28, 2017	21.40	21.56	20.96	21.04	28,528	-0.26(-1.22%)
Aug 25, 2017	21.37	21.37	20.82	21.30	43,230	-0.07(-0.33%)
Aug 24, 2017	21.48	21.96	21.25	21.37	13,863	-0.03(-0.14%)
Aug 23, 2017	21.71	21.92	21.25	21.40	12,103	-0.25(-1.15%)
Aug 22, 2017	21.47	21.96	21.47	21.65	17,676	-0.15(-0.69%)
Aug 21, 2017	21.33	21.94	21.33	21.80	9,911	+0.48(+2.25%)
Aug 18, 2017	21.23	21.50	21.00	21.32	9,615	+0.49(+2.35%)
Aug 17, 2017	21.12	21.49	20.83	20.83	15,414	-0.29(-1.37%)
Aug 16, 2017	21.21	21.49	21.02	21.12	27,700	-0.28(-1.31%)
Aug 15, 2017	21.60	21.64	21.07	21.40	37,022	-0.56(-2.55%)
Aug 14, 2017	21.85	22.10	21.74	21.96	21,861	+0.36(+1.67%)
Aug 11, 2017	21.44	21.95	21.44	21.60	33,615	+0.15(+0.70%)
Aug 10, 2017	22.05	22.05	21.32	21.45	117,049	-0.60(-2.72%)
Aug 09, 2017	21.94	22.25	21.94	22.05	34,166	+0.05(+0.23%)
Aug 08, 2017	21.79	22.25	21.56	22.00	21,352	+0.20(+0.92%)
Aug 07, 2017	21.20	21.80	21.20	21.80	15,739	+0.80(+3.81%)
Aug 04, 2017	21.03	21.23	20.41	21.00	28,740	-0.03(-0.14%)
Aug 03, 2017	20.70	21.49	20.70	21.03	25,356	+0.40(+1.94%)
Aug 02, 2017	20.65	20.65	20.22	20.63	32,575	+0.12(+0.59%)
Aug 01, 2017	20.64	20.65	20.51	20.51	5,014	-0.12(-0.58%)
Jul 31, 2017	20.81	20.89	20.16	20.63	125,863	-0.27(-1.29%)
Jul 28, 2017	20.80	21.00	20.80	20.90	14,983	+0.07(+0.34%)
Jul 27, 2017	20.25	20.98	20.22	20.83	35,469	+0.76(+3.79%)
Jul 26, 2017	19.90	20.08	19.89	20.07	28,916	+0.27(+1.36%)
Jul 25, 2017	19.90	19.90	19.50	19.80	15,816	+0.00(+0.00%)
Jul 24, 2017	19.49	19.88	19.49	19.80	15,441	+0.35(+1.80%)
Jul 21, 2017	19.50	19.50	19.30	19.45	4,555	+0.09(+0.46%)
Jul 20, 2017	19.37	19.37	19.33	19.36	5,799	+0.01(+0.05%)
Jul 19, 2017	19.32	19.37	19.32	19.35	9,643	+0.04(+0.21%)
Jul 18, 2017	19.32	19.37	19.30	19.31	8,000	-0.01(-0.05%)
Jul 17, 2017	19.37	19.37	19.31	19.32	22,553	-0.01(-0.05%)
Jul 14, 2017	19.37	19.37	19.20	19.33	25,006	+0.25(+1.31%)
Jul 13, 2017	18.80	19.37	18.73	19.08	39,878	+0.56(+3.02%)
Jul 12, 2017	18.50	18.79	18.32	18.52	35,520	+0.17(+0.93%)
Jul 11, 2017	18.39	18.50	18.35	18.35	12,972	+0.16(+0.85%)
Jul 10, 2017	17.81	18.20	17.81	18.20	6,188	+0.11(+0.58%)
Jul 07, 2017	18.20	18.20	17.71	18.09	22,052	-0.15(-0.82%)
Jul 06, 2017	18.14	18.29	18.01	18.24	13,661	+0.28(+1.56%)
Jul 05, 2017	18.66	18.66	17.85	17.96	18,895	-0.40(-2.18%)
Jul 03, 2017	18.80	18.91	18.11	18.36	30,152	-0.44(-2.34%)
Jun 30, 2017	18.64	18.96	18.39	18.80	27,484	+0.16(+0.86%)
Jun 29, 2017	18.60	18.80	17.64	18.64	36,127	+0.13(+0.70%)
Jun 28, 2017	18.10	18.81	18.10	18.51	27,322	+0.43(+2.38%)
Jun 27, 2017	18.19	18.19	17.79	18.08	22,767	-0.11(-0.60%)
Jun 26, 2017	17.90	18.19	17.72	18.19	37,744	+0.16(+0.89%)
Jun 23, 2017	18.21	18.64	17.85	18.03	39,662	-0.28(-1.53%)
Jun 22, 2017	18.39	18.60	18.07	18.31	47,611	-0.55(-2.92%)
Jun 21, 2017	19.56	19.56	18.53	18.86	50,708	-0.50(-2.58%)
Jun 20, 2017	19.70	19.70	19.28	19.36	42,598	-0.24(-1.22%)
Jun 19, 2017	19.42	19.70	19.07	19.60	40,601	-0.09(-0.46%)
Jun 16, 2017	18.64	19.96	18.64	19.69	22,114	+0.12(+0.62%)
Jun 15, 2017	19.48	19.80	19.48	19.57	30,417	-0.03(-0.16%)
Jun 14, 2017	19.20	19.72	19.10	19.60	52,238	+0.50(+2.62%)
Jun 13, 2017	19.04	19.28	18.98	19.10	31,967	+0.28(+1.49%)
Jun 12, 2017	18.68	19.10	18.57	18.82	148,961	+0.35(+1.89%)
Jun 09, 2017	18.40	18.68	18.25	18.47	11,781	+0.28(+1.54%)
Jun 08, 2017	18.41	18.55	18.15	18.19	18,352	-0.10(-0.57%)
Jun 07, 2017	18.25	18.67	18.15	18.29	30,160	+0.05(+0.30%)
Jun 06, 2017	18.29	18.29	17.93	18.24	50,068	+0.00(+0.00%)
Jun 05, 2017	17.65	18.68	17.65	18.24	154,385	+0.75(+4.29%)
Jun 02, 2017	16.70	17.73	16.63	17.49	54,189	+0.94(+5.68%)
Jun 01, 2017	16.24	16.55	16.24	16.55	21,474	+0.47(+2.92%)
May 31, 2017	16.55	16.55	15.99	16.08	63,700	-0.33(-2.01%)
May 30, 2017	16.31	16.48	16.19	16.41	35,977	+0.21(+1.29%)
May 26, 2017	16.00	16.25	15.80	16.20	26,252	+0.54(+3.45%)
May 25, 2017	15.42	15.70	15.42	15.66	18,207	+0.09(+0.60%)
May 24, 2017	15.45	15.64	15.45	15.57	7,585	+0.07(+0.43%)
May 23, 2017	15.67	15.67	15.50	15.50	6,620	-0.04(-0.26%)
May 22, 2017	15.55	15.76	15.50	15.54	43,401	+0.17(+1.11%)
May 19, 2017	15.41	15.49	15.31	15.37	40,853	-0.12(-0.77%)
May 18, 2017	15.42	15.60	15.30	15.49	36,525	+0.23(+1.51%)
May 17, 2017	15.54	15.79	15.23	15.26	55,930	-0.28(-1.80%)
May 16, 2017	15.60	15.78	15.20	15.54	53,646	-0.16(-1.02%)
May 15, 2017	16.15	16.15	15.55	15.70	95,571	-0.41(-2.55%)
May 12, 2017	16.09	16.26	15.70	16.11	27,979	+0.14(+0.88%)
May 11, 2017	15.97	16.23	15.94	15.97	67,652	+0.45(+2.90%)
May 10, 2017	15.28	15.68	15.03	15.52	71,915	+0.67(+4.51%)
May 09, 2017	15.06	15.06	14.71	14.85	61,071	+0.19(+1.30%)
May 08, 2017	14.75	15.05	14.65	14.66	54,458	-0.19(-1.28%)
May 05, 2017	15.36	15.85	14.80	14.85	253,301	-1.86(-11.13%)
May 04, 2017	16.90	16.94	16.62	16.71	31,381	+0.01(+0.06%)
May 03, 2017	16.56	16.97	16.53	16.70	78,840	-0.03(-0.18%)
May 02, 2017	16.51	16.82	16.40	16.73	140,698	+0.39(+2.39%)
May 01, 2017	16.44	16.44	16.32	16.34	19,455	+0.25(+1.55%)
Apr 28, 2017	16.07	16.27	16.00	16.09	7,362	-0.17(-1.05%)
Apr 27, 2017	16.29	16.34	16.07	16.26	35,439	+0.16(+0.99%)
Apr 26, 2017	16.20	16.20	15.99	16.10	10,228	-0.09(-0.56%)
Apr 25, 2017	16.07	16.37	15.85	16.19	34,256	+0.33(+2.08%)
Apr 24, 2017	15.75	15.93	15.69	15.86	15,416	+0.07(+0.44%)
Apr 21, 2017	16.05	16.05	15.79	15.79	10,798	-0.22(-1.37%)
Apr 20, 2017	15.88	16.09	15.67	16.01	31,599	+0.28(+1.78%)
Apr 19, 2017	15.68	15.95	15.68	15.73	13,834	-0.02(-0.13%)
Apr 18, 2017	16.00	16.00	15.67	15.75	5,155	-0.16(-1.01%)
Apr 17, 2017	15.70	15.91	15.70	15.91	14,567	+0.24(+1.53%)
Apr 13, 2017	15.60	15.79	15.60	15.67	9,593	+0.12(+0.77%)
Apr 12, 2017	15.70	15.78	15.51	15.55	41,495	-0.04(-0.26%)
Apr 11, 2017	15.73	15.80	15.58	15.59	77,287	-0.13(-0.83%)
Apr 10, 2017	16.08	16.08	15.71	15.72	61,836	-0.36(-2.24%)
Apr 07, 2017	16.06	16.21	16.05	16.08	20,447	-0.20(-1.20%)
Apr 06, 2017	16.05	16.32	16.01	16.27	60,112	+0.27(+1.72%)
Apr 05, 2017	15.90	16.08	15.82	16.00	44,068	+0.21(+1.33%)
Apr 04, 2017	15.80	15.86	15.72	15.79	5,804	-0.02(-0.13%)
Apr 03, 2017	15.96	15.96	15.70	15.81	14,099	-0.10(-0.63%)
Mar 31, 2017	16.10	16.10	15.60	15.91	18,954	-0.17(-1.06%)
Mar 30, 2017	16.02	16.10	15.97	16.08	12,003	+0.18(+1.13%)
Mar 29, 2017	15.73	15.98	15.72	15.90	14,371	+0.06(+0.38%)
Mar 28, 2017	15.90	16.05	15.83	15.84	7,971	-0.24(-1.49%)
Mar 27, 2017	15.80	16.09	15.80	16.08	38,283	+0.29(+1.81%)
Mar 24, 2017	15.82	15.82	15.65	15.79	19,139	-0.02(-0.10%)
Mar 23, 2017	15.73	15.84	15.73	15.81	11,813	+0.21(+1.35%)
Mar 22, 2017	15.80	15.83	15.60	15.60	26,281	-0.19(-1.20%)
Mar 21, 2017	16.01	16.14	15.78	15.79	49,083	-0.29(-1.80%)
Mar 20, 2017	16.35	16.43	16.07	16.08	37,800	+0.05(+0.31%)
Mar 17, 2017	15.97	16.23	15.94	16.03	47,574	+0.15(+0.94%)

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.