Global X MSCI Nigeria ETF (NY: NGE )

10.11 USD -0.03 (-0.30%)
Streaming Delayed Price Updated: 2:34 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.230 8.720 8.230 8.240 22,124 -0.09(-1.08%)
Mar 30, 2020 8.440 8.585 8.220 8.330 19,124 +0.01(+0.12%)
Mar 27, 2020 8.440 8.908 8.320 8.320 22,000 -0.22(-2.58%)
Mar 26, 2020 8.880 9.230 8.410 8.540 54,555 -0.14(-1.61%)
Mar 25, 2020 8.780 8.980 8.500 8.680 73,372 -0.04(-0.46%)
Mar 24, 2020 8.450 9.020 8.450 8.720 35,957 +0.36(+4.31%)
Mar 23, 2020 8.450 9.000 8.290 8.360 100,139 -0.64(-7.11%)
Mar 20, 2020 9.600 9.680 8.950 9.000 9,900 +0.07(+0.78%)
Mar 19, 2020 8.320 9.402 8.240 8.930 23,826 +0.39(+4.57%)
Mar 18, 2020 8.680 9.190 8.222 8.540 117,136 -0.67(-7.27%)
Mar 17, 2020 8.800 9.210 8.760 9.210 27,125 +0.58(+6.72%)
Mar 16, 2020 8.800 8.800 8.270 8.630 34,232 -0.31(-3.47%)
Mar 13, 2020 8.870 9.290 8.830 8.940 37,400 +0.34(+3.95%)
Mar 12, 2020 8.510 9.047 8.510 8.600 78,638 -0.99(-10.32%)
Mar 11, 2020 10.06 10.11 9.510 9.590 53,107 -0.61(-5.98%)
Mar 10, 2020 11.00 11.00 10.07 10.20 67,191 -0.25(-2.39%)
Mar 09, 2020 11.15 11.21 10.14 10.45 109,784 -1.35(-11.40%)
Mar 06, 2020 11.85 12.13 11.61 11.79 28,300 +0.01(+0.04%)
Mar 05, 2020 11.90 12.05 11.48 11.79 21,439 -0.34(-2.80%)
Mar 04, 2020 11.88 12.18 11.88 12.13 14,673 +0.31(+2.62%)
Mar 03, 2020 11.68 11.99 11.68 11.82 11,808 +0.25(+2.16%)
Mar 02, 2020 11.90 11.95 11.40 11.57 58,619 +0.07(+0.63%)
Feb 28, 2020 11.99 11.99 11.16 11.50 86,300 -0.81(-6.60%)
Feb 27, 2020 12.44 12.55 12.20 12.31 41,768 -0.16(-1.28%)
Feb 26, 2020 12.53 13.00 12.47 12.47 34,331 +0.17(+1.40%)
Feb 25, 2020 12.83 12.93 12.20 12.30 140,868 -0.34(-2.71%)
Feb 24, 2020 12.91 12.97 12.64 12.64 39,795 -0.36(-2.77%)
Feb 21, 2020 13.13 13.15 13.00 13.00 16,100 -0.19(-1.48%)
Feb 20, 2020 13.18 13.20 13.13 13.19 20,294 -0.03(-0.19%)
Feb 19, 2020 13.37 13.40 13.22 13.22 17,825 -0.18(-1.34%)
Feb 18, 2020 13.50 13.50 13.26 13.40 28,369 -0.10(-0.74%)
Feb 14, 2020 13.50 13.55 13.50 13.50 12,200 -0.05(-0.37%)
Feb 13, 2020 13.56 13.61 13.47 13.55 39,793 +0.08(+0.59%)
Feb 12, 2020 13.19 13.56 13.19 13.47 28,812 +0.21(+1.57%)
Feb 11, 2020 13.24 13.28 13.21 13.26 22,601 -0.04(-0.29%)
Feb 10, 2020 13.50 13.51 13.27 13.30 26,416 -0.31(-2.31%)
Feb 07, 2020 13.74 14.02 13.58 13.61 13,200 -0.04(-0.26%)
Feb 06, 2020 13.60 13.73 13.60 13.65 3,729 +0.13(+0.98%)
Feb 05, 2020 13.70 13.70 13.44 13.52 16,982 -0.22(-1.62%)
Feb 04, 2020 13.49 13.78 13.46 13.74 22,826 +0.06(+0.44%)
Feb 03, 2020 13.92 13.92 13.50 13.68 38,812 -0.24(-1.72%)
Jan 31, 2020 14.00 14.09 13.70 13.92 48,600 -0.00(-0.00%)
Jan 30, 2020 14.18 14.23 13.85 13.92 24,669 -0.26(-1.82%)
Jan 29, 2020 14.26 14.27 14.15 14.18 17,647 -0.18(-1.23%)
Jan 28, 2020 14.50 14.50 14.26 14.35 12,580 -0.04(-0.25%)
Jan 27, 2020 14.50 14.57 14.27 14.39 41,724 -0.28(-1.91%)
Jan 24, 2020 14.89 14.89 14.62 14.67 16,100 -0.28(-1.87%)
Jan 23, 2020 14.86 14.99 14.80 14.95 43,617 -0.04(-0.27%)
Jan 22, 2020 15.02 15.12 14.94 14.99 32,017 +0.14(+0.94%)
Jan 21, 2020 15.15 15.25 14.85 14.85 69,555 -0.20(-1.35%)
Jan 17, 2020 14.94 15.12 14.90 15.05 14,000 +0.24(+1.64%)
Jan 16, 2020 14.84 14.95 14.70 14.81 13,253 +0.02(+0.12%)
Jan 15, 2020 14.85 14.85 14.65 14.79 53,712 -0.02(-0.12%)
Jan 14, 2020 14.97 14.99 14.81 14.81 58,816 -0.21(-1.43%)
Jan 13, 2020 14.94 15.03 14.86 15.03 20,727 +0.21(+1.38%)
Jan 10, 2020 14.68 14.90 14.66 14.82 102,600 +0.14(+0.95%)
Jan 09, 2020 14.84 15.16 14.65 14.68 105,227 -0.06(-0.41%)
Jan 08, 2020 14.70 14.90 14.56 14.74 59,878 +0.54(+3.77%)
Jan 07, 2020 14.07 14.41 14.02 14.21 60,537 +0.23(+1.68%)
Jan 06, 2020 13.81 13.98 13.81 13.97 48,518 +0.17(+1.22%)
Jan 03, 2020 13.88 13.91 13.80 13.80 57,600 -0.03(-0.20%)
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.