Global X MSCI Nigeria ETF (NY: NGE )

9.575 +0.025 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 9.550 9.600 9.550 9.575 4,408 +0.02(+0.26%)
May 13, 2022 9.600 9.600 9.502 9.550 2,640 +0.08(+0.87%)
May 12, 2022 9.600 9.600 9.300 9.468 10,707 -0.16(-1.63%)
May 11, 2022 9.610 9.789 9.575 9.625 14,873 -0.07(-0.77%)
May 10, 2022 9.700 9.790 9.600 9.700 9,692 +0.03(+0.31%)
May 09, 2022 9.700 9.818 9.662 9.670 15,683 -0.04(-0.41%)
May 06, 2022 9.730 9.730 9.660 9.710 8,617 +0.00(+0.02%)
May 05, 2022 9.780 9.780 9.580 9.708 24,073 -0.08(-0.79%)
May 04, 2022 9.820 9.820 9.750 9.785 8,008 +0.01(+0.10%)
May 03, 2022 9.750 9.780 9.750 9.775 2,732 -0.01(-0.10%)
May 02, 2022 9.820 9.820 9.785 9.785 2,546 +0.04(+0.36%)
Apr 29, 2022 9.950 9.950 9.660 9.750 9,207 -0.15(-1.52%)
Apr 28, 2022 9.840 9.900 9.840 9.900 4,812 +0.04(+0.41%)
Apr 27, 2022 9.780 9.950 9.780 9.860 4,072 -0.04(-0.35%)
Apr 26, 2022 9.980 9.980 9.860 9.895 28,380 -0.05(-0.55%)
Apr 25, 2022 9.570 9.950 9.310 9.950 16,050 -0.01(-0.10%)
Apr 22, 2022 9.880 9.960 9.880 9.960 48,429 +0.29(+3.00%)
Apr 21, 2022 9.680 9.697 9.578 9.670 11,256 +0.02(+0.21%)
Apr 20, 2022 9.780 9.780 9.580 9.650 22,077 -0.13(-1.33%)
Apr 19, 2022 9.490 9.780 9.480 9.780 12,437 +0.29(+3.06%)
Apr 18, 2022 9.490 9.490 9.340 9.490 10,533 +0.15(+1.61%)
Apr 14, 2022 9.400 9.400 9.330 9.340 1,991 -0.06(-0.64%)
Apr 13, 2022 9.400 9.484 9.310 9.400 7,878 -0.05(-0.53%)
Apr 12, 2022 9.200 9.480 9.200 9.450 2,538 +0.15(+1.67%)
Apr 11, 2022 9.285 9.350 9.210 9.295 12,681 +0.03(+0.32%)
Apr 08, 2022 9.240 9.295 9.240 9.265 5,430 +0.03(+0.27%)
Apr 07, 2022 9.210 9.305 9.200 9.240 9,764 -0.11(-1.12%)
Apr 06, 2022 9.320 9.350 9.250 9.345 3,287 +0.05(+0.48%)
Apr 05, 2022 9.380 9.400 9.300 9.300 9,077 -0.10(-1.06%)
Apr 04, 2022 9.430 9.550 9.400 9.400 29,826 -0.14(-1.47%)
Apr 01, 2022 9.470 9.570 9.450 9.540 6,339 +0.04(+0.42%)
Mar 31, 2022 9.500 9.540 9.450 9.500 7,643 +0.04(+0.37%)
Mar 30, 2022 9.490 9.569 9.430 9.465 8,905 +0.04(+0.42%)
Mar 29, 2022 9.510 9.520 9.420 9.425 21,101 -0.07(-0.79%)
Mar 28, 2022 9.450 9.540 9.420 9.500 6,848 +0.08(+0.85%)
Mar 25, 2022 9.550 9.550 9.400 9.420 13,599 -0.10(-1.05%)
Mar 24, 2022 9.460 9.520 9.450 9.520 3,589 +0.03(+0.32%)
Mar 23, 2022 9.990 9.990 9.490 9.490 6,344 -0.14(-1.45%)
Mar 22, 2022 9.700 9.840 9.340 9.630 5,493 -0.14(-1.44%)
Mar 21, 2022 9.780 9.780 9.680 9.770 1,811 -0.01(-0.10%)
Mar 18, 2022 9.620 9.780 9.600 9.780 13,458 +0.16(+1.66%)
Mar 17, 2022 9.540 9.650 9.540 9.620 8,304 +0.06(+0.63%)
Mar 16, 2022 9.570 9.570 9.520 9.560 6,384 +0.06(+0.63%)
Mar 15, 2022 9.540 9.570 9.430 9.500 18,125 +0.10(+1.09%)
Mar 14, 2022 9.650 9.650 9.200 9.398 24,130 +0.01(+0.08%)
Mar 11, 2022 9.610 9.610 9.250 9.390 11,349 -0.17(-1.83%)
Mar 10, 2022 9.680 9.680 9.565 9.565 2,026 -0.01(-0.05%)
Mar 09, 2022 9.500 9.590 9.500 9.570 2,558 +0.03(+0.32%)
Mar 08, 2022 9.380 9.600 9.370 9.540 7,756 -0.04(-0.42%)
Mar 07, 2022 9.389 9.690 9.320 9.580 10,237 +0.26(+2.79%)
Mar 04, 2022 9.400 9.400 9.250 9.320 5,115 -0.13(-1.38%)
Mar 03, 2022 9.405 9.580 9.380 9.450 3,513 +0.06(+0.64%)
Mar 02, 2022 9.200 9.445 9.200 9.390 10,723 +0.16(+1.74%)
Mar 01, 2022 9.330 9.410 9.210 9.230 12,934 -0.10(-1.07%)
Feb 28, 2022 9.210 9.360 9.210 9.330 7,238 -0.04(-0.48%)
Feb 25, 2022 9.660 9.700 9.210 9.375 30,893 -0.25(-2.55%)
Feb 24, 2022 9.370 9.650 9.320 9.620 16,738 +0.03(+0.31%)
Feb 23, 2022 9.590 9.590 9.440 9.590 5,114 +0.17(+1.80%)
Feb 22, 2022 9.580 9.600 9.160 9.420 32,479 -0.17(-1.72%)
Feb 18, 2022 9.585 0 -0.07(-0.67%)
Feb 17, 2022 9.750 9.790 9.620 9.650 4,420 +0.06(+0.63%)
Feb 16, 2022 9.760 9.870 9.560 9.590 7,112 -0.00(-0.03%)
Feb 15, 2022 9.720 10.15 9.500 9.593 20,978 -0.04(-0.39%)
Feb 14, 2022 9.950 10.10 9.320 9.630 18,885 -0.09(-0.93%)
Feb 11, 2022 9.760 9.800 9.320 9.720 12,382 -0.20(-2.02%)
Feb 10, 2022 9.750 9.920 9.500 9.920 11,118 +0.15(+1.54%)
Feb 09, 2022 10.00 10.00 9.770 9.770 4,550 -0.22(-2.17%)
Feb 08, 2022 10.05 10.08 9.970 9.987 4,305 -0.10(-1.02%)
Feb 07, 2022 10.17 10.17 9.820 10.09 7,167 +0.12(+1.16%)
Feb 04, 2022 10.00 10.10 9.850 9.974 6,874 -0.08(-0.75%)
Feb 03, 2022 9.630 10.49 10.05 17,881 +0.34(+3.50%)
Feb 02, 2022 9.890 10.00 9.680 9.710 23,212 -0.18(-1.82%)
Feb 01, 2022 9.770 9.900 9.650 9.890 5,473 +0.14(+1.44%)
Jan 31, 2022 9.660 9.750 9.750 12,593 +0.09(+0.93%)
Jan 28, 2022 9.530 9.740 9.530 9.660 1,891 -0.05(-0.52%)
Jan 27, 2022 9.890 9.930 9.430 9.710 12,707 +0.02(+0.16%)
Jan 26, 2022 9.530 9.900 9.330 9.695 2,208 +0.13(+1.31%)
Jan 25, 2022 9.330 9.640 9.300 9.570 9,040 +0.10(+1.06%)
Jan 24, 2022 9.800 9.850 9.210 9.470 42,010 -0.28(-2.87%)
Jan 21, 2022 9.810 10.01 9.481 9.750 19,064 -0.19(-1.91%)
Jan 20, 2022 9.760 10.01 9.440 9.940 24,969 +0.06(+0.61%)
Jan 19, 2022 9.740 10.25 9.510 9.880 32,066 +0.14(+1.44%)
Jan 18, 2022 9.680 10.32 9.680 9.740 10,735 +0.06(+0.62%)
Jan 14, 2022 9.680 0 -0.10(-0.98%)
Jan 13, 2022 9.600 9.930 9.600 9.776 7,133 -0.05(-0.55%)
Jan 12, 2022 9.900 9.900 9.650 9.830 19,334 +0.13(+1.32%)
Jan 11, 2022 9.760 9.760 9.410 9.702 11,481 -0.06(-0.63%)
Jan 10, 2022 9.690 10.01 9.380 9.764 40,069 +0.05(+0.55%)
Jan 07, 2022 10.12 10.20 9.690 9.710 53,898 +0.02(+0.21%)
Jan 06, 2022 9.450 9.722 9.450 9.690 24,646 +0.10(+1.04%)
Jan 05, 2022 9.520 9.780 9.500 9.590 12,937 +0.11(+1.16%)
Jan 04, 2022 9.710 9.770 9.400 9.480 8,561 +0.09(+0.95%)
Jan 03, 2022 9.250 9.842 9.250 9.391 6,113 +0.14(+1.52%)
Dec 31, 2021 9.530 9.530 9.120 9.250 39,536 -0.23(-2.43%)
Dec 30, 2021 9.120 9.480 9.120 9.480 38,847 +0.03(+0.32%)
Dec 29, 2021 9.500 9.790 9.420 9.450 43,829 -0.11(-1.15%)
Dec 28, 2021 9.568 9.599 9.530 9.560 33,897 +0.00(+0.00%)
Dec 27, 2021 9.530 9.620 9.520 9.560 25,458 -0.05(-0.55%)
Dec 23, 2021 9.600 9.800 9.500 9.613 16,615 +0.01(+0.14%)
Dec 22, 2021 9.820 9.820 9.550 9.600 14,364 -0.22(-2.24%)
Dec 21, 2021 9.670 9.820 9.551 9.820 7,223 +0.25(+2.61%)
Dec 20, 2021 9.710 9.710 9.550 9.570 15,364 -0.06(-0.67%)
Dec 17, 2021 9.740 9.760 9.330 9.635 15,870 -0.13(-1.32%)
Dec 16, 2021 9.690 9.900 9.690 9.763 16,894 -0.08(-0.83%)
Dec 15, 2021 9.810 9.855 9.780 9.845 6,870 +0.02(+0.15%)
Dec 14, 2021 9.790 10.01 9.780 9.830 20,674 -0.24(-2.38%)
Dec 13, 2021 10.19 10.20 10.07 10.07 6,762 +0.01(+0.05%)
Dec 10, 2021 10.39 10.47 9.760 10.06 28,663 -0.13(-1.28%)
Dec 09, 2021 10.25 10.28 10.11 10.20 8,026 +0.00(+0.00%)
Dec 08, 2021 10.25 10.25 10.20 10.20 2,024 -0.03(-0.24%)
Dec 07, 2021 10.14 10.24 10.07 10.22 5,842 +0.24(+2.40%)
Dec 06, 2021 9.900 10.19 9.900 9.980 11,286 -0.01(-0.10%)
Dec 03, 2021 10.22 10.22 9.970 9.990 9,717 -0.23(-2.25%)
Dec 02, 2021 10.15 10.22 10.07 10.22 2,694 +0.16(+1.59%)
Dec 01, 2021 10.06 10.11 10.06 10.06 1,169 -0.08(-0.79%)
Nov 30, 2021 10.00 10.20 9.982 10.14 15,379 +0.06(+0.60%)
Nov 29, 2021 10.02 10.15 10.02 10.08 3,861 +0.04(+0.45%)
Nov 26, 2021 10.00 10.20 9.911 10.04 19,858 -0.06(-0.64%)
Nov 24, 2021 10.20 10.20 10.09 10.10 4,795 -0.07(-0.69%)
Nov 23, 2021 10.19 10.19 10.13 10.17 5,047 +0.03(+0.30%)
Nov 22, 2021 10.02 10.20 10.00 10.14 21,190 -0.01(-0.10%)
Nov 19, 2021 10.30 10.30 10.15 10.15 8,420 -0.09(-0.85%)
Nov 18, 2021 10.13 10.24 10.24 10.24 4,557 -0.13(-1.28%)
Nov 17, 2021 10.43 10.46 10.37 10.37 5,045 -0.03(-0.29%)
Nov 16, 2021 10.45 10.47 10.34 10.40 7,602 +0.00(+0.00%)
Nov 15, 2021 10.47 10.47 10.36 10.40 4,073 -0.07(-0.67%)
Nov 12, 2021 10.47 10.47 10.35 10.47 6,618 +0.00(+0.00%)
Nov 11, 2021 10.20 10.47 10.00 10.47 25,405 -0.08(-0.81%)
Nov 10, 2021 10.42 10.55 5,394 -0.05(-0.52%)
Nov 09, 2021 10.65 10.65 10.40 10.61 31,609 +0.01(+0.08%)
Nov 08, 2021 11.23 11.30 10.50 10.60 43,297 -0.47(-4.24%)
Nov 05, 2021 11.05 11.36 11.05 11.07 9,476 +0.02(+0.18%)
Nov 04, 2021 11.18 11.20 11.05 11.05 3,412 -0.13(-1.16%)
Nov 03, 2021 11.20 11.20 11.05 11.18 4,991 -0.04(-0.36%)
Nov 02, 2021 11.50 11.59 11.22 11.22 5,164 -0.08(-0.71%)
Nov 01, 2021 11.40 11.64 11.30 11.30 9,140 -0.12(-1.05%)
Oct 29, 2021 11.20 11.53 11.20 11.42 22,330 +0.14(+1.24%)
Oct 28, 2021 11.00 11.39 10.88 11.28 23,881 +0.21(+1.90%)
Oct 27, 2021 11.03 11.19 11.03 11.07 4,279 -0.04(-0.36%)
Oct 26, 2021 10.90 11.11 11.11 23,050 +0.04(+0.36%)
Oct 25, 2021 11.23 11.29 11.02 11.07 10,463 -0.16(-1.42%)
Oct 22, 2021 11.15 11.25 11.10 11.23 10,717 +0.13(+1.17%)
Oct 21, 2021 11.14 11.47 10.94 11.10 55,784 -0.04(-0.36%)
Oct 20, 2021 11.11 11.29 11.11 11.14 22,491 +0.24(+2.20%)
Oct 19, 2021 10.99 10.99 10.70 10.90 24,738 -0.05(-0.46%)
Oct 18, 2021 10.70 10.99 10.70 10.95 30,163 +0.32(+3.01%)
Oct 15, 2021 10.66 10.66 10.50 10.63 7,533 +0.00(+0.00%)
Oct 14, 2021 10.60 10.66 10.50 10.63 9,168 +0.14(+1.33%)
Oct 13, 2021 10.38 10.50 10.25 10.49 7,906 +0.11(+1.06%)
Oct 12, 2021 10.26 10.52 10.26 10.38 29,346 +0.15(+1.47%)
Oct 11, 2021 10.44 10.44 10.16 10.23 12,568 -0.15(-1.45%)
Oct 08, 2021 10.38 10.38 10.34 10.38 5,872 +0.00(+0.00%)
Oct 07, 2021 10.44 10.44 10.27 10.38 11,095 -0.06(-0.57%)
Oct 06, 2021 10.52 10.52 10.40 10.44 7,656 -0.01(-0.10%)
Oct 05, 2021 10.38 10.59 10.38 10.45 11,029 +0.07(+0.64%)
Oct 04, 2021 10.28 10.50 10.28 10.38 7,653 -0.05(-0.46%)
Oct 01, 2021 10.50 10.50 10.43 10.43 2,017 +0.01(+0.07%)
Sep 30, 2021 10.42 10.49 10.40 10.43 17,371 +0.06(+0.53%)
Sep 29, 2021 10.19 10.49 10.19 10.37 16,315 +0.12(+1.15%)
Sep 28, 2021 10.25 10.30 10.13 10.25 7,617 -0.10(-0.94%)
Sep 27, 2021 10.59 10.59 10.26 10.35 6,056 +0.00(+0.00%)
Sep 24, 2021 10.00 10.58 10.00 10.35 8,151 +0.25(+2.48%)
Sep 23, 2021 10.10 10.22 10.07 10.10 31,521 -0.22(-2.13%)
Sep 22, 2021 10.23 10.40 10.23 10.32 7,269 +0.08(+0.78%)
Sep 21, 2021 10.03 10.36 10.03 10.24 8,050 +0.14(+1.34%)
Sep 20, 2021 10.01 10.18 9.840 10.10 34,433 -0.13(-1.23%)
Sep 17, 2021 10.57 10.57 10.02 10.23 14,838 -0.25(-2.39%)
Sep 16, 2021 10.49 10.70 10.32 10.48 11,891 +0.09(+0.87%)
Sep 15, 2021 10.32 10.66 10.14 10.39 36,407 +0.02(+0.19%)
Sep 14, 2021 10.64 10.80 10.31 10.37 12,035 -0.18(-1.71%)
Sep 13, 2021 10.36 10.55 10.35 10.55 9,347 +0.19(+1.79%)
Sep 10, 2021 10.38 10.47 10.30 10.36 22,891 -0.08(-0.77%)
Sep 09, 2021 10.83 10.91 10.37 10.44 152,648 -0.41(-3.74%)
Sep 08, 2021 10.91 10.97 10.76 10.85 7,351 -0.15(-1.35%)
Sep 07, 2021 11.05 11.24 11.00 11.00 2,629 -0.07(-0.68%)
Sep 03, 2021 11.23 11.23 10.89 11.07 5,545 -0.04(-0.32%)
Sep 02, 2021 11.13 11.17 10.56 11.11 31,458 -0.05(-0.41%)
Sep 01, 2021 11.13 11.20 11.00 11.16 5,080 +0.05(+0.49%)
Aug 31, 2021 11.40 11.48 10.96 11.10 10,071 -0.19(-1.71%)
Aug 30, 2021 11.46 11.58 11.27 11.29 20,995 +0.03(+0.25%)
Aug 27, 2021 11.17 11.31 11.17 11.27 3,617 +0.10(+0.86%)
Aug 26, 2021 11.22 11.27 11.17 11.17 2,690 -0.00(-0.03%)
Aug 25, 2021 11.14 11.17 11.00 11.17 3,401 -0.03(-0.31%)
Aug 24, 2021 11.17 11.50 11.17 11.21 19,833 -0.07(-0.64%)
Aug 23, 2021 11.15 11.32 11.15 11.28 5,153 +0.13(+1.17%)
Aug 20, 2021 11.06 11.22 11.06 11.15 1,499 +0.25(+2.29%)
Aug 19, 2021 10.89 11.09 10.89 10.90 2,743 -0.02(-0.18%)
Aug 18, 2021 10.92 10.96 10.89 10.92 7,150 -0.07(-0.68%)
Aug 17, 2021 10.85 11.00 10.85 10.99 4,147 +0.02(+0.17%)
Aug 16, 2021 10.98 11.00 10.86 10.98 20,267 -0.08(-0.76%)
Aug 13, 2021 11.13 11.23 11.05 11.06 3,557 -0.16(-1.43%)
Aug 12, 2021 11.22 11.22 11.22 11.22 393 -0.03(-0.27%)
Aug 11, 2021 11.16 11.25 11.16 11.25 2,937 +0.08(+0.76%)
Aug 10, 2021 11.05 11.17 11.03 11.17 6,196 +0.14(+1.23%)
Aug 09, 2021 10.85 11.11 10.85 11.03 26,916 +0.09(+0.82%)
Aug 06, 2021 11.00 11.00 10.87 10.94 8,249 -0.08(-0.68%)
Aug 05, 2021 11.05 11.07 11.00 11.02 7,374 -0.05(-0.50%)
Aug 04, 2021 11.08 11.10 10.94 11.07 7,532 -0.17(-1.56%)
Aug 03, 2021 11.31 11.31 11.06 11.24 11,810 +0.00(+0.04%)
Aug 02, 2021 11.47 11.47 11.00 11.24 14,752 -0.38(-3.27%)
Jul 30, 2021 11.64 11.64 11.56 11.62 1,845 +0.07(+0.61%)
Jul 29, 2021 11.51 11.65 11.51 11.55 2,642 +0.12(+1.09%)
Jul 28, 2021 11.40 11.50 11.33 11.43 877 -0.11(-0.95%)
Jul 27, 2021 11.60 11.64 11.40 11.53 4,197 -0.04(-0.30%)
Jul 26, 2021 11.65 11.65 11.24 11.57 8,214 -0.02(-0.18%)
Jul 23, 2021 11.64 11.64 11.27 11.59 8,947 +0.38(+3.42%)
Jul 22, 2021 11.03 11.26 10.99 11.21 4,375 +0.02(+0.15%)
Jul 21, 2021 11.30 11.30 11.03 11.19 7,878 +0.15(+1.36%)
Jul 20, 2021 10.88 11.10 10.81 11.04 22,215 -0.06(-0.54%)
Jul 19, 2021 11.36 11.51 11.00 11.10 57,381 -0.33(-2.89%)
Jul 16, 2021 11.27 11.61 11.26 11.43 13,601 -0.07(-0.61%)
Jul 15, 2021 11.99 12.00 11.50 11.50 24,432 -0.50(-4.17%)
Jul 14, 2021 12.01 12.01 11.98 12.00 12,730 -0.05(-0.41%)
Jul 13, 2021 12.05 12.05 12.01 12.05 3,402 -0.03(-0.25%)
Jul 12, 2021 12.05 12.12 12.05 12.08 6,426 +0.01(+0.08%)
Jul 09, 2021 12.06 12.11 12.02 12.07 3,763 +0.01(+0.08%)
Jul 08, 2021 12.47 12.47 12.00 12.06 21,353 +0.05(+0.42%)
Jul 07, 2021 12.19 12.47 12.01 12.01 10,947 -0.18(-1.48%)
Jul 06, 2021 12.20 12.50 12.06 12.19 25,662 -0.01(-0.08%)
Jul 02, 2021 12.71 12.71 12.20 12.20 22,566 -0.24(-1.93%)
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.