Global X MSCI Nigeria ETF (NY: NGE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	13.36	13.52	13.36	13.38	48,100	-0.07(-0.52%)
Dec 30, 2019	13.67	13.80	13.41	13.45	39,158	-0.18(-1.32%)
Dec 27, 2019	13.31	13.67	13.31	13.63	43,000	+0.34(+2.56%)
Dec 26, 2019	13.12	13.29	13.12	13.29	31,459	+0.00(+0.02%)
Dec 24, 2019	13.21	13.31	13.21	13.29	7,400	-0.08(-0.62%)
Dec 23, 2019	13.39	13.40	13.25	13.37	39,263	-0.07(-0.52%)
Dec 20, 2019	13.37	13.44	13.31	13.44	27,400	-0.04(-0.31%)
Dec 19, 2019	13.61	13.62	13.30	13.48	25,802	-0.23(-1.67%)
Dec 18, 2019	13.80	13.85	13.65	13.71	31,128	+0.04(+0.29%)
Dec 17, 2019	13.85	13.85	13.64	13.67	24,370	-0.18(-1.30%)
Dec 16, 2019	13.70	13.85	13.67	13.85	19,236	+0.28(+2.06%)
Dec 13, 2019	13.65	13.66	13.43	13.57	15,200	+0.01(+0.07%)
Dec 12, 2019	13.58	13.66	13.55	13.56	23,415	+0.04(+0.30%)
Dec 11, 2019	13.56	13.61	13.47	13.52	26,191	+0.07(+0.52%)
Dec 10, 2019	13.40	13.59	13.40	13.45	9,986	-0.06(-0.44%)
Dec 09, 2019	13.60	13.66	13.46	13.51	26,242	-0.06(-0.44%)
Dec 06, 2019	13.66	13.66	13.50	13.57	13,800	-0.03(-0.22%)
Dec 05, 2019	13.62	13.66	13.59	13.60	10,790	+0.01(+0.11%)
Dec 04, 2019	13.49	13.59	13.49	13.59	14,893	+0.10(+0.70%)
Dec 03, 2019	13.47	13.59	13.46	13.49	15,895	+0.02(+0.15%)
Dec 02, 2019	13.54	13.63	13.46	13.47	10,047	-0.05(-0.37%)
Nov 29, 2019	13.61	13.61	13.46	13.52	4,300	+0.02(+0.15%)
Nov 27, 2019	13.47	13.59	13.46	13.50	7,900	-0.04(-0.27%)
Nov 26, 2019	13.70	13.71	13.52	13.54	5,312	-0.03(-0.24%)
Nov 25, 2019	13.47	13.70	13.46	13.57	9,750	+0.11(+0.82%)
Nov 22, 2019	13.38	13.49	13.35	13.46	9,200	+0.08(+0.60%)
Nov 21, 2019	13.44	13.53	13.20	13.38	30,608	-0.02(-0.15%)
Nov 20, 2019	13.16	13.41	13.16	13.40	19,147	+0.24(+1.82%)
Nov 19, 2019	13.46	13.46	13.05	13.16	25,224	-0.29(-2.19%)
Nov 18, 2019	13.60	13.66	13.30	13.46	47,918	-0.16(-1.21%)
Nov 15, 2019	13.52	13.63	13.50	13.62	20,600	+0.26(+1.95%)
Nov 14, 2019	13.03	13.44	12.85	13.36	95,886	+0.60(+4.70%)
Nov 13, 2019	12.97	12.97	12.76	12.76	38,356	-0.13(-1.01%)
Nov 12, 2019	12.95	12.97	12.81	12.89	9,736	+0.03(+0.23%)
Nov 11, 2019	12.74	12.94	12.69	12.86	14,216	+0.16(+1.26%)
Nov 08, 2019	12.70	12.70	12.64	12.70	17,500	+0.08(+0.63%)
Nov 07, 2019	12.57	12.74	12.57	12.62	1,705	+0.03(+0.24%)
Nov 06, 2019	12.66	12.73	12.56	12.59	11,513	-0.04(-0.32%)
Nov 05, 2019	12.66	12.66	12.60	12.63	4,353	-0.03(-0.24%)
Nov 04, 2019	12.45	12.69	12.45	12.66	9,332	+0.16(+1.28%)
Nov 01, 2019	12.65	12.75	12.46	12.50	14,200	+0.03(+0.24%)
Oct 31, 2019	12.39	12.60	12.27	12.47	13,641	-0.02(-0.18%)
Oct 30, 2019	12.51	12.60	12.30	12.49	33,639	-0.08(-0.61%)
Oct 29, 2019	12.55	12.62	12.55	12.57	1,591	+0.01(+0.08%)
Oct 28, 2019	12.60	12.62	12.55	12.56	6,526	-0.03(-0.24%)
Oct 25, 2019	12.56	12.75	12.55	12.59	6,200	+0.02(+0.16%)
Oct 24, 2019	12.58	12.60	12.49	12.57	13,935	-0.03(-0.24%)
Oct 23, 2019	12.62	12.73	12.60	12.60	3,498	-0.05(-0.40%)
Oct 22, 2019	12.62	12.71	12.58	12.65	4,217	-0.07(-0.55%)
Oct 21, 2019	12.61	12.74	12.60	12.72	11,538	+0.10(+0.79%)
Oct 18, 2019	12.51	12.78	12.51	12.62	6,800	+0.04(+0.32%)
Oct 17, 2019	12.57	12.66	12.57	12.58	1,899	+0.01(+0.08%)
Oct 16, 2019	12.68	12.84	12.52	12.57	5,392	-0.14(-1.10%)
Oct 15, 2019	12.70	12.84	12.68	12.71	5,686	-0.02(-0.16%)
Oct 14, 2019	12.69	12.91	12.69	12.73	6,099	-0.03(-0.24%)
Oct 11, 2019	12.65	12.85	12.65	12.76	5,600	+0.01(+0.08%)
Oct 10, 2019	12.71	12.88	12.71	12.75	5,534	+0.00(+0.00%)
Oct 09, 2019	12.64	12.80	12.64	12.75	4,391	+0.13(+1.03%)
Oct 08, 2019	12.47	12.72	12.43	12.62	23,205	+0.10(+0.80%)
Oct 07, 2019	12.70	12.70	12.46	12.52	10,422	-0.17(-1.34%)
Oct 04, 2019	12.63	12.90	12.52	12.69	7,100	+0.01(+0.08%)
Oct 03, 2019	12.79	12.79	12.55	12.68	12,814	-0.02(-0.16%)
Oct 02, 2019	13.06	13.10	12.65	12.70	45,177	-0.55(-4.15%)

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.