Global X MSCI Nigeria ETF (NY: NGE )

10.24 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.60 16.92 16.57 16.65 4,780 -0.35(-2.06%)
Jan 30, 2019 16.94 17.20 16.81 17.00 2,802 -0.01(-0.06%)
Jan 29, 2019 16.99 17.29 16.99 17.01 18,050 -0.14(-0.82%)
Jan 28, 2019 17.15 17.58 17.15 17.15 4,834 +0.05(+0.29%)
Jan 25, 2019 16.78 17.15 16.76 17.10 13,100 +0.58(+3.51%)
Jan 24, 2019 16.50 16.55 16.24 16.52 3,602 -0.02(-0.14%)
Jan 23, 2019 16.22 16.72 16.13 16.54 11,842 +0.44(+2.76%)
Jan 22, 2019 16.57 16.57 16.10 16.10 8,723 -0.62(-3.71%)
Jan 18, 2019 16.48 16.83 16.48 16.72 11,400 +0.24(+1.44%)
Jan 17, 2019 16.41 16.49 16.41 16.48 1,539 +0.14(+0.88%)
Jan 16, 2019 16.38 16.44 16.31 16.34 1,823 -0.06(-0.37%)
Jan 15, 2019 16.38 16.40 16.31 16.40 2,700 +0.20(+1.23%)
Jan 14, 2019 16.25 16.37 16.20 16.20 9,561 +0.04(+0.25%)
Jan 11, 2019 16.02 16.31 16.02 16.16 1,200 +0.15(+0.94%)
Jan 10, 2019 15.97 16.25 15.97 16.01 6,631 +0.11(+0.69%)
Jan 09, 2019 15.92 16.57 15.90 15.90 9,248 +0.10(+0.63%)
Jan 08, 2019 16.48 17.09 15.40 15.80 23,243 -0.30(-1.86%)
Jan 07, 2019 15.92 16.20 15.92 16.10 7,249 -0.39(-2.37%)
Jan 04, 2019 15.64 16.98 15.64 16.49 2,800 +0.58(+3.65%)
Jan 03, 2019 16.23 16.98 15.91 15.91 8,671 -0.59(-3.58%)
Jan 02, 2019 16.40 16.50 16.19 16.50 5,133 +0.13(+0.79%)
Dec 31, 2018 16.31 16.50 16.14 16.37 3,500 -0.03(-0.18%)
Dec 28, 2018 16.53 16.53 15.92 16.40 2,600 -0.54(-3.17%)
Dec 27, 2018 17.43 17.44 16.64 16.94 20,157 -0.08(-0.46%)
Dec 26, 2018 17.18 17.41 16.60 17.01 3,483 -0.04(-0.24%)
Dec 24, 2018 16.91 17.05 16.55 17.05 13,100 +0.15(+0.89%)
Dec 21, 2018 16.75 16.98 16.56 16.91 10,200 +0.16(+0.93%)
Dec 20, 2018 16.92 17.05 16.68 16.75 7,947 -0.06(-0.38%)
Dec 19, 2018 17.00 17.49 16.68 16.81 10,444 -0.22(-1.27%)
Dec 18, 2018 16.94 17.03 16.94 17.03 3,533 +0.21(+1.24%)
Dec 17, 2018 16.80 16.82 16.79 16.82 2,624 +0.20(+1.22%)
Dec 14, 2018 17.00 17.00 16.62 16.62 6,300 -0.38(-2.24%)
Dec 13, 2018 17.15 17.15 17.00 17.00 9,116 -0.25(-1.45%)
Dec 12, 2018 17.00 17.25 17.00 17.25 828 +0.16(+0.91%)
Dec 11, 2018 17.00 17.09 17.00 17.09 2,672 +0.01(+0.06%)
Dec 10, 2018 17.01 17.09 17.00 17.08 1,761 -0.12(-0.67%)
Dec 07, 2018 17.16 17.28 17.16 17.20 2,800 +0.10(+0.58%)
Dec 06, 2018 17.15 17.15 17.00 17.10 6,702 +0.10(+0.59%)
Dec 04, 2018 17.22 17.22 17.00 17.00 12,800 +0.00(+0.00%)
Dec 03, 2018 17.30 17.30 17.00 17.00 21,394 -0.05(-0.29%)
Nov 30, 2018 17.01 17.05 17.00 17.05 7,800 +0.03(+0.18%)
Nov 29, 2018 17.01 17.57 17.01 17.02 2,355 -0.25(-1.45%)
Nov 28, 2018 17.13 17.27 17.04 17.27 15,811 +0.02(+0.12%)
Nov 27, 2018 17.14 17.25 17.14 17.25 3,307 -0.21(-1.20%)
Nov 26, 2018 17.78 17.81 17.43 17.46 17,103 -0.39(-2.18%)
Nov 23, 2018 17.85 17.94 17.72 17.85 6,900 +0.22(+1.25%)
Nov 21, 2018 17.63 17.63 17.63 0 +0.28(+1.61%)
Nov 20, 2018 17.48 17.48 17.18 17.35 2,532 -0.08(-0.46%)
Nov 19, 2018 17.72 17.72 17.29 17.43 2,674 -0.16(-0.91%)
Nov 16, 2018 17.59 17.59 17.37 17.59 5,400 +0.00(+0.00%)
Nov 15, 2018 17.57 17.59 17.23 17.59 1,440 +0.12(+0.69%)
Nov 14, 2018 17.51 17.67 17.22 17.47 12,726 -0.16(-0.92%)
Nov 13, 2018 17.58 17.69 17.45 17.63 2,985 +0.25(+1.45%)
Nov 12, 2018 17.72 17.72 17.35 17.38 5,777 -0.62(-3.44%)
Nov 09, 2018 18.13 18.24 17.51 18.00 9,900 -0.12(-0.66%)
Nov 08, 2018 18.10 18.21 18.08 18.12 5,312 +0.06(+0.33%)
Nov 07, 2018 18.15 18.30 18.06 18.06 21,876 -0.12(-0.66%)
Nov 06, 2018 18.03 18.23 18.03 18.18 2,035 +0.15(+0.83%)
Nov 05, 2018 18.19 18.19 18.03 18.03 1,055 +0.00(+0.00%)
Nov 02, 2018 18.20 18.20 17.80 18.03 8,600 -0.31(-1.69%)
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.