Global X MSCI Nigeria ETF (NY: NGE )

10.63 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.080 9.080 9.000 9.040 4,859 -0.04(-0.44%)
Aug 28, 2020 9.100 9.113 9.020 9.080 13,200 +0.09(+1.06%)
Aug 27, 2020 9.110 9.110 8.985 8.985 12,323 -0.08(-0.93%)
Aug 26, 2020 9.040 9.110 9.037 9.070 11,199 -0.02(-0.17%)
Aug 25, 2020 9.050 9.085 8.990 9.085 5,479 +0.03(+0.28%)
Aug 24, 2020 9.020 9.110 8.990 9.060 10,878 +0.06(+0.68%)
Aug 21, 2020 9.010 9.090 8.940 8.999 7,600 -0.06(-0.67%)
Aug 20, 2020 9.130 9.210 9.030 9.060 9,369 -0.15(-1.63%)
Aug 19, 2020 9.230 9.310 9.210 9.210 16,967 -0.02(-0.22%)
Aug 18, 2020 9.200 9.260 9.130 9.230 22,952 +0.07(+0.76%)
Aug 17, 2020 9.140 9.250 9.118 9.160 19,056 +0.04(+0.44%)
Aug 14, 2020 9.130 9.140 9.020 9.120 7,800 +0.02(+0.22%)
Aug 13, 2020 9.110 9.130 9.100 9.100 33,747 +0.01(+0.15%)
Aug 12, 2020 9.060 9.120 9.020 9.087 28,592 +0.09(+0.96%)
Aug 11, 2020 8.890 9.130 8.890 9.000 23,011 -0.07(-0.77%)
Aug 10, 2020 8.910 9.130 8.910 9.070 19,800 +0.11(+1.23%)
Aug 07, 2020 8.900 8.960 8.870 8.960 11,600 +0.02(+0.22%)
Aug 06, 2020 8.880 8.960 8.860 8.940 16,476 +0.00(+0.00%)
Aug 05, 2020 8.850 8.970 8.850 8.940 8,051 +0.04(+0.45%)
Aug 04, 2020 8.750 8.910 8.710 8.900 27,506 +0.17(+1.95%)
Aug 03, 2020 8.980 8.980 8.700 8.729 46,013 -0.36(-3.97%)
Jul 31, 2020 9.030 9.115 8.950 9.090 9,500 +0.06(+0.66%)
Jul 30, 2020 9.140 9.140 8.902 9.030 3,986 -0.03(-0.33%)
Jul 29, 2020 9.068 9.070 9.035 9.060 7,865 +0.00(+0.00%)
Jul 28, 2020 9.100 9.140 9.030 9.060 17,214 -0.07(-0.75%)
Jul 27, 2020 9.070 9.140 9.010 9.128 11,985 +0.09(+0.96%)
Jul 24, 2020 8.940 9.050 8.940 9.042 9,000 +0.06(+0.69%)
Jul 23, 2020 8.910 9.001 8.910 8.980 9,914 +0.04(+0.50%)
Jul 22, 2020 8.920 8.950 8.883 8.935 13,766 +0.01(+0.06%)
Jul 21, 2020 8.810 9.000 8.810 8.930 15,060 -0.04(-0.43%)
Jul 20, 2020 8.870 8.997 8.870 8.969 17,528 +0.04(+0.44%)
Jul 17, 2020 8.890 9.050 8.850 8.930 13,700 -0.03(-0.33%)
Jul 16, 2020 8.900 9.001 8.900 8.960 8,109 -0.03(-0.33%)
Jul 15, 2020 8.990 9.060 8.975 8.990 22,532 -0.05(-0.61%)
Jul 14, 2020 9.030 9.140 9.000 9.045 11,020 +0.01(+0.06%)
Jul 13, 2020 9.140 9.150 9.040 9.040 12,701 -0.10(-1.09%)
Jul 10, 2020 9.140 9.200 9.100 9.140 181,300 +0.01(+0.11%)
Jul 09, 2020 9.120 9.140 9.054 9.130 28,743 +0.07(+0.77%)
Jul 08, 2020 9.030 9.105 9.030 9.060 25,092 -0.02(-0.22%)
Jul 07, 2020 9.130 9.130 9.080 9.080 7,422 -0.06(-0.66%)
Jul 06, 2020 9.070 9.140 9.060 9.140 17,739 -0.12(-1.30%)
Jul 02, 2020 9.230 9.330 9.050 9.260 10,400 -0.04(-0.43%)
Jul 01, 2020 9.270 9.340 9.250 9.300 12,341 -0.02(-0.21%)
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%)
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.