Global X MSCI Nigeria ETF (NY: NGE )

10.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.61 13.73 13.43 13.51 7,688 +0.03(+0.19%)
Jul 30, 2019 13.68 13.77 13.48 13.48 31,458 +0.06(+0.45%)
Jul 29, 2019 13.85 14.11 13.38 13.42 173,790 -0.38(-2.76%)
Jul 26, 2019 13.80 13.86 13.51 13.80 40,300 +0.10(+0.73%)
Jul 25, 2019 13.70 14.00 13.70 13.70 17,636 -0.19(-1.37%)
Jul 24, 2019 13.96 14.08 13.70 13.89 6,267 -0.12(-0.86%)
Jul 23, 2019 14.10 14.25 13.90 14.01 13,137 +0.15(+1.08%)
Jul 22, 2019 13.70 14.04 13.51 13.86 36,433 +0.20(+1.46%)
Jul 19, 2019 13.60 13.80 13.50 13.66 16,000 +0.05(+0.37%)
Jul 18, 2019 13.49 14.20 13.49 13.61 8,105 +0.09(+0.67%)
Jul 17, 2019 13.82 13.82 13.49 13.52 17,667 -0.26(-1.85%)
Jul 16, 2019 14.15 14.15 13.72 13.78 54,490 -0.11(-0.76%)
Jul 15, 2019 14.00 14.00 13.81 13.88 19,739 -0.42(-2.94%)
Jul 12, 2019 14.20 14.51 14.00 14.30 22,300 +0.00(+0.00%)
Jul 11, 2019 14.32 14.38 14.20 14.30 19,194 +0.14(+0.99%)
Jul 10, 2019 14.40 14.40 14.15 14.16 22,594 -0.01(-0.07%)
Jul 09, 2019 14.26 14.26 14.00 14.17 31,814 -0.28(-1.94%)
Jul 08, 2019 14.56 15.20 14.45 14.45 20,486 -0.11(-0.76%)
Jul 05, 2019 14.50 14.84 14.50 14.56 13,700 +0.05(+0.34%)
Jul 03, 2019 14.50 14.74 14.50 14.51 8,100 -0.04(-0.27%)
Jul 02, 2019 14.71 15.00 14.55 14.55 19,206 -0.37(-2.48%)
Jul 01, 2019 14.88 15.03 14.88 14.92 8,341 -0.16(-1.06%)
Jun 28, 2019 14.86 15.25 14.83 15.08 12,700 +0.22(+1.48%)
Jun 27, 2019 14.89 15.20 14.80 14.86 18,112 -0.68(-4.38%)
Jun 26, 2019 15.52 15.70 15.50 15.54 19,794 +0.03(+0.19%)
Jun 25, 2019 15.50 15.60 15.50 15.51 3,355 -0.11(-0.70%)
Jun 24, 2019 15.54 15.69 15.54 15.62 19,326 +0.11(+0.71%)
Jun 21, 2019 15.32 15.54 15.32 15.51 2,400 +0.17(+1.13%)
Jun 20, 2019 15.12 15.54 15.12 15.34 2,651 -0.13(-0.84%)
Jun 19, 2019 15.28 15.49 15.25 15.47 1,879 +0.05(+0.30%)
Jun 18, 2019 15.29 15.54 15.29 15.42 5,477 +0.12(+0.78%)
Jun 17, 2019 15.29 15.49 15.27 15.30 3,055 +0.02(+0.10%)
Jun 14, 2019 15.29 15.29 15.29 15.29 200 +0.17(+1.09%)
Jun 13, 2019 15.06 15.52 15.00 15.12 14,165 -0.17(-1.11%)
Jun 12, 2019 15.12 15.55 15.00 15.29 11,142 +0.18(+1.19%)
Jun 11, 2019 15.40 15.43 15.01 15.11 11,666 -0.45(-2.89%)
Jun 10, 2019 15.43 15.70 15.43 15.56 4,759 -0.04(-0.26%)
Jun 07, 2019 15.60 15.70 15.60 15.60 1,400 +0.11(+0.71%)
Jun 06, 2019 15.39 15.57 15.39 15.49 2,512 -0.11(-0.71%)
Jun 05, 2019 15.79 15.79 15.51 15.60 3,976 +0.03(+0.19%)
Jun 04, 2019 15.64 15.64 15.57 15.57 3,264 +0.30(+1.98%)
Jun 03, 2019 15.82 15.82 15.25 15.27 27,775 -0.26(-1.67%)
May 31, 2019 15.61 15.88 15.50 15.53 14,000 -0.18(-1.15%)
May 30, 2019 15.67 15.80 15.60 15.71 2,548 -0.19(-1.21%)
May 29, 2019 15.49 15.91 15.49 15.90 6,071 +0.33(+2.12%)
May 28, 2019 15.65 15.95 15.45 15.57 25,596 +0.32(+2.10%)
May 24, 2019 15.46 15.46 15.25 15.25 1,200 -0.04(-0.26%)
May 23, 2019 15.51 15.54 15.25 15.29 14,376 -0.16(-1.04%)
May 22, 2019 15.63 15.65 15.45 15.45 15,254 -0.43(-2.71%)
May 21, 2019 15.55 16.01 15.55 15.88 14,435 +0.41(+2.65%)
May 20, 2019 15.51 15.57 15.45 15.47 6,228 -0.07(-0.45%)
May 17, 2019 15.57 15.61 15.54 15.54 18,300 +0.00(+0.00%)
May 16, 2019 15.70 15.71 15.53 15.54 8,690 -0.31(-1.96%)
May 15, 2019 15.71 16.06 15.71 15.85 11,853 -0.05(-0.35%)
May 14, 2019 15.87 16.10 15.73 15.90 5,910 +0.00(+0.03%)
May 13, 2019 15.95 16.10 15.72 15.90 4,986 -0.21(-1.29%)
May 10, 2019 16.03 16.15 15.90 16.11 5,400 +0.06(+0.39%)
May 09, 2019 16.11 16.16 15.96 16.04 34,414 +0.05(+0.34%)
May 08, 2019 16.18 16.18 15.98 15.99 4,179 +0.06(+0.38%)
May 07, 2019 16.09 16.14 15.93 15.93 5,699 -0.20(-1.24%)
May 06, 2019 15.99 16.22 15.86 16.13 11,409 +0.13(+0.81%)
May 03, 2019 16.09 16.49 16.00 16.00 29,300 -0.03(-0.19%)
May 02, 2019 16.16 16.23 16.00 16.03 21,985 -0.18(-1.11%)
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.