Global X MSCI Nigeria ETF (NY: NGE )

11.12 USD -0.12 (-1.07%)
Streaming Delayed Price Updated: 2:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.71 21.27 20.65 21.15 13,524 +0.64(+3.12%)
Sep 28, 2017 20.47 20.65 20.38 20.51 11,022 +0.15(+0.74%)
Sep 27, 2017 20.47 20.67 20.34 20.36 4,607 -0.31(-1.50%)
Sep 26, 2017 20.74 20.74 20.67 20.67 3,677 -0.13(-0.62%)
Sep 25, 2017 20.81 20.99 20.80 20.80 8,455 -0.13(-0.62%)
Sep 22, 2017 20.63 21.19 20.63 20.93 10,122 +0.32(+1.55%)
Sep 21, 2017 20.40 20.62 20.30 20.61 10,849 +0.42(+2.08%)
Sep 20, 2017 20.34 20.39 20.10 20.19 19,008 -0.01(-0.05%)
Sep 19, 2017 20.18 20.39 20.05 20.20 18,737 -0.14(-0.69%)
Sep 18, 2017 20.60 20.60 20.20 20.34 30,310 -0.29(-1.41%)
Sep 15, 2017 20.80 20.89 20.32 20.63 5,594 -0.23(-1.10%)
Sep 14, 2017 20.85 20.99 20.81 20.86 5,412 -0.05(-0.24%)
Sep 13, 2017 21.03 21.11 20.85 20.91 16,239 -0.12(-0.57%)
Sep 12, 2017 21.29 21.39 21.03 21.03 4,341 -0.24(-1.13%)
Sep 11, 2017 21.30 21.35 21.03 21.27 5,810 -0.02(-0.09%)
Sep 08, 2017 21.14 21.29 21.13 21.29 3,681 +0.23(+1.09%)
Sep 07, 2017 21.02 21.31 21.02 21.06 6,659 -0.14(-0.66%)
Sep 06, 2017 20.89 21.45 20.20 21.20 31,474 +0.54(+2.61%)
Sep 05, 2017 20.75 21.18 20.64 20.66 22,662 -0.57(-2.68%)
Sep 01, 2017 21.30 21.32 21.15 21.23 21,762 -0.25(-1.16%)
Aug 31, 2017 21.04 21.48 20.93 21.48 14,188 +0.50(+2.38%)
Aug 30, 2017 21.00 21.35 20.85 20.98 38,867 -0.21(-0.99%)
Aug 29, 2017 21.21 21.21 20.93 21.19 45,937 +0.15(+0.71%)
Aug 28, 2017 21.40 21.56 20.96 21.04 28,528 -0.26(-1.22%)
Aug 25, 2017 21.37 21.37 20.82 21.30 43,230 -0.07(-0.33%)
Aug 24, 2017 21.48 21.96 21.25 21.37 13,863 -0.03(-0.14%)
Aug 23, 2017 21.71 21.92 21.25 21.40 12,103 -0.25(-1.15%)
Aug 22, 2017 21.47 21.96 21.47 21.65 17,676 -0.15(-0.69%)
Aug 21, 2017 21.33 21.94 21.33 21.80 9,911 +0.48(+2.25%)
Aug 18, 2017 21.23 21.50 21.00 21.32 9,615 +0.49(+2.35%)
Aug 17, 2017 21.12 21.49 20.83 20.83 15,414 -0.29(-1.37%)
Aug 16, 2017 21.21 21.49 21.02 21.12 27,700 -0.28(-1.31%)
Aug 15, 2017 21.60 21.64 21.07 21.40 37,022 -0.56(-2.55%)
Aug 14, 2017 21.85 22.10 21.74 21.96 21,861 +0.36(+1.67%)
Aug 11, 2017 21.44 21.95 21.44 21.60 33,615 +0.15(+0.70%)
Aug 10, 2017 22.05 22.05 21.32 21.45 117,049 -0.60(-2.72%)
Aug 09, 2017 21.94 22.25 21.94 22.05 34,166 +0.05(+0.23%)
Aug 08, 2017 21.79 22.25 21.56 22.00 21,352 +0.20(+0.92%)
Aug 07, 2017 21.20 21.80 21.20 21.80 15,739 +0.80(+3.81%)
Aug 04, 2017 21.03 21.23 20.41 21.00 28,740 -0.03(-0.14%)
Aug 03, 2017 20.70 21.49 20.70 21.03 25,356 +0.40(+1.94%)
Aug 02, 2017 20.65 20.65 20.22 20.63 32,575 +0.12(+0.59%)
Aug 01, 2017 20.64 20.65 20.51 20.51 5,014 -0.12(-0.58%)
Jul 31, 2017 20.81 20.89 20.16 20.63 125,863 -0.27(-1.29%)
Jul 28, 2017 20.80 21.00 20.80 20.90 14,983 +0.07(+0.34%)
Jul 27, 2017 20.25 20.98 20.22 20.83 35,469 +0.76(+3.79%)
Jul 26, 2017 19.90 20.08 19.89 20.07 28,916 +0.27(+1.36%)
Jul 25, 2017 19.90 19.90 19.50 19.80 15,816 +0.00(+0.00%)
Jul 24, 2017 19.49 19.88 19.49 19.80 15,441 +0.35(+1.80%)
Jul 21, 2017 19.50 19.50 19.30 19.45 4,555 +0.09(+0.46%)
Jul 20, 2017 19.37 19.37 19.33 19.36 5,799 +0.01(+0.05%)
Jul 19, 2017 19.32 19.37 19.32 19.35 9,643 +0.04(+0.21%)
Jul 18, 2017 19.32 19.37 19.30 19.31 8,000 -0.01(-0.05%)
Jul 17, 2017 19.37 19.37 19.31 19.32 22,553 -0.01(-0.05%)
Jul 14, 2017 19.37 19.37 19.20 19.33 25,006 +0.25(+1.31%)
Jul 13, 2017 18.80 19.37 18.73 19.08 39,878 +0.56(+3.02%)
Jul 12, 2017 18.50 18.79 18.32 18.52 35,520 +0.17(+0.93%)
Jul 11, 2017 18.39 18.50 18.35 18.35 12,972 +0.16(+0.85%)
Jul 10, 2017 17.81 18.20 17.81 18.20 6,188 +0.11(+0.58%)
Jul 07, 2017 18.20 18.20 17.71 18.09 22,052 -0.15(-0.82%)
Jul 06, 2017 18.14 18.29 18.01 18.24 13,661 +0.28(+1.56%)
Jul 05, 2017 18.66 18.66 17.85 17.96 18,895 -0.40(-2.18%)
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.