Global X MSCI Nigeria ETF (NY: NGE )

12.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.340 9.340 9.150 9.320 10,803 -0.02(-0.21%)
Jun 29, 2020 9.150 9.340 9.150 9.340 8,261 +0.01(+0.10%)
Jun 26, 2020 9.380 9.410 9.200 9.331 15,700 -0.05(-0.52%)
Jun 25, 2020 9.180 9.390 9.150 9.380 14,414 +0.10(+1.08%)
Jun 24, 2020 9.350 9.400 9.150 9.280 13,477 -0.19(-2.01%)
Jun 23, 2020 9.520 9.520 9.260 9.470 10,770 -0.05(-0.53%)
Jun 22, 2020 9.380 9.520 9.380 9.520 10,172 +0.02(+0.25%)
Jun 19, 2020 9.690 9.690 9.496 9.496 11,000 -0.08(-0.87%)
Jun 18, 2020 9.685 9.685 9.500 9.580 13,663 -0.17(-1.75%)
Jun 17, 2020 9.740 9.910 9.740 9.751 9,476 -0.06(-0.60%)
Jun 16, 2020 9.510 9.970 9.510 9.810 21,432 +0.10(+1.03%)
Jun 15, 2020 9.400 9.720 9.270 9.710 8,057 +0.13(+1.36%)
Jun 12, 2020 9.680 9.850 9.270 9.580 12,800 +0.17(+1.81%)
Jun 11, 2020 9.820 10.000 9.250 9.410 49,521 -0.67(-6.61%)
Jun 10, 2020 10.10 10.35 9.800 10.08 18,991 +0.08(+0.76%)
Jun 09, 2020 10.10 10.10 9.950 10.00 3,565 -0.09(-0.89%)
Jun 08, 2020 10.06 10.16 9.630 10.09 39,451 -0.15(-1.46%)
Jun 05, 2020 10.18 10.52 10.10 10.24 52,300 +0.02(+0.20%)
Jun 04, 2020 10.29 10.58 10.06 10.22 13,420 +0.07(+0.66%)
Jun 03, 2020 10.05 10.40 10.05 10.15 21,098 +0.13(+1.33%)
Jun 02, 2020 10.00 10.39 9.870 10.02 48,062 -0.18(-1.76%)
Jun 01, 2020 10.20 10.45 10.20 10.20 9,029 +0.20(+2.00%)
May 29, 2020 9.990 10.12 9.700 10.00 9,700 -0.16(-1.57%)
May 28, 2020 10.60 10.65 10.15 10.16 18,680 -0.19(-1.86%)
May 27, 2020 10.10 10.36 10.08 10.35 11,382 +0.33(+3.32%)
May 26, 2020 9.630 10.09 9.420 10.02 30,616 +0.40(+4.21%)
May 22, 2020 9.680 10.00 9.510 9.615 19,700 +0.02(+0.16%)
May 21, 2020 9.240 9.880 9.195 9.600 19,745 +0.31(+3.35%)
May 20, 2020 8.960 9.580 8.955 9.289 11,117 +0.31(+3.49%)
May 19, 2020 8.850 9.100 8.805 8.975 37,244 +0.14(+1.53%)
May 18, 2020 8.760 8.850 8.700 8.840 30,068 +0.23(+2.67%)
May 15, 2020 8.635 8.670 8.510 8.610 8,600 -0.02(-0.23%)
May 14, 2020 8.750 8.850 8.503 8.630 24,663 +0.09(+1.05%)
May 13, 2020 8.770 8.850 8.500 8.540 13,996 +0.02(+0.23%)
May 12, 2020 8.950 8.995 8.520 8.520 9,242 -0.38(-4.32%)
May 11, 2020 8.950 9.020 8.800 8.905 7,606 +0.21(+2.47%)
May 08, 2020 8.600 8.910 8.560 8.690 14,300 +0.19(+2.24%)
May 07, 2020 8.725 8.950 8.500 8.500 52,037 -0.09(-1.05%)
May 06, 2020 8.720 8.850 8.560 8.590 14,874 -0.23(-2.61%)
May 05, 2020 8.601 8.820 8.601 8.820 9,771 +0.29(+3.39%)
May 04, 2020 8.650 8.800 8.500 8.530 30,291 -0.08(-0.98%)
May 01, 2020 8.500 8.875 8.500 8.614 6,200 -0.11(-1.21%)
Apr 30, 2020 9.250 9.250 8.577 8.720 53,338 -0.35(-3.86%)
Apr 29, 2020 8.840 9.178 8.840 9.070 29,419 +0.20(+2.25%)
Apr 28, 2020 8.740 9.460 8.700 8.870 13,123 -0.06(-0.67%)
Apr 27, 2020 9.110 9.110 8.890 8.930 94,070 -0.06(-0.67%)
Apr 24, 2020 9.220 9.500 8.990 8.990 45,600 -0.24(-2.59%)
Apr 23, 2020 9.070 9.410 8.990 9.229 20,875 -0.03(-0.33%)
Apr 22, 2020 9.230 9.350 9.110 9.260 36,532 -0.03(-0.32%)
Apr 21, 2020 9.300 9.320 9.150 9.290 19,548 -0.10(-1.06%)
Apr 20, 2020 9.650 9.700 9.270 9.390 30,912 -0.39(-3.99%)
Apr 17, 2020 10.10 10.24 9.688 9.780 19,900 +0.16(+1.66%)
Apr 16, 2020 9.310 9.790 9.310 9.620 9,519 -0.03(-0.31%)
Apr 15, 2020 9.440 9.900 9.440 9.650 10,489 +0.15(+1.58%)
Apr 14, 2020 9.470 9.550 9.200 9.500 16,685 +0.24(+2.59%)
Apr 13, 2020 9.200 9.400 9.090 9.260 51,930 +0.25(+2.75%)
Apr 09, 2020 9.530 9.530 9.010 9.013 15,100 +0.08(+0.92%)
Apr 08, 2020 8.540 8.940 8.420 8.930 11,163 +0.74(+9.04%)
Apr 07, 2020 8.410 9.040 8.190 8.190 27,044 -0.30(-3.53%)
Apr 06, 2020 8.658 8.658 8.210 8.490 17,970 +0.35(+4.30%)
Apr 03, 2020 8.250 8.250 8.070 8.140 11,600 +0.07(+0.87%)
Apr 02, 2020 7.860 8.260 7.860 8.070 27,870 +0.19(+2.41%)
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.