Global X MSCI Nigeria ETF (NY: NGE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	17.93	18.50	17.84	18.34	14,871	+0.28(+1.55%)
Oct 31, 2018	17.99	18.08	17.96	18.06	8,958	+0.00(+0.00%)
Oct 30, 2018	18.01	18.15	18.00	18.06	7,194	+0.10(+0.56%)
Oct 29, 2018	18.20	18.22	17.96	17.96	5,117	-0.25(-1.37%)
Oct 26, 2018	18.17	18.21	18.05	18.21	5,800	-0.08(-0.44%)
Oct 25, 2018	18.20	18.34	18.17	18.29	4,264	+0.24(+1.33%)
Oct 24, 2018	18.13	18.22	18.05	18.05	18,095	-0.08(-0.44%)
Oct 23, 2018	18.20	18.20	18.05	18.13	4,379	-0.07(-0.38%)
Oct 22, 2018	18.18	18.20	18.05	18.20	5,619	+0.13(+0.72%)
Oct 19, 2018	18.08	18.08	18.00	18.07	2,600	-0.09(-0.52%)
Oct 18, 2018	18.10	18.16	18.10	18.16	1,774	-0.04(-0.20%)
Oct 17, 2018	18.40	18.40	18.09	18.20	1,301	-0.26(-1.41%)
Oct 16, 2018	18.14	18.49	18.14	18.46	4,725	+0.12(+0.65%)
Oct 15, 2018	18.41	18.41	18.25	18.34	6,526	-0.02(-0.11%)
Oct 12, 2018	18.11	18.50	18.11	18.36	9,700	+0.36(+2.00%)
Oct 11, 2018	18.00	18.10	17.60	18.00	7,573	+0.00(+0.00%)
Oct 10, 2018	18.31	18.31	18.00	18.00	9,902	-0.10(-0.57%)
Oct 09, 2018	18.25	18.25	18.10	18.10	1,861	+0.00(+0.02%)
Oct 08, 2018	18.00	18.10	18.00	18.10	8,598	-0.08(-0.44%)
Oct 05, 2018	18.05	18.29	18.05	18.18	6,500	+0.13(+0.72%)
Oct 04, 2018	18.16	18.16	18.05	18.05	12,703	+0.00(+0.00%)
Oct 03, 2018	18.01	18.26	18.00	18.05	2,636	-0.01(-0.06%)
Oct 02, 2018	18.06	18.30	18.06	18.06	6,411	+0.01(+0.06%)

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.