Global X MSCI Nigeria ETF (NY: NGE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		11.36	11.36	11.36	33,274	-0.09(-0.80%)
Dec 30, 2020	10.80	11.54	10.80	11.45	33,274	-0.20(-1.72%)
Dec 29, 2020	11.82	11.82	11.52	11.65	11,746	+0.01(+0.09%)
Dec 28, 2020	11.69	11.72	11.50	11.64	19,142	-0.05(-0.47%)
Dec 24, 2020	11.86	11.86	11.69	11.70	10,300	-0.13(-1.10%)
Dec 23, 2020	11.80	11.90	11.74	11.82	12,708	+0.05(+0.47%)
Dec 22, 2020	11.66	11.93	11.54	11.77	13,582	+0.16(+1.38%)
Dec 21, 2020	11.65	11.70	11.52	11.61	14,060	-0.01(-0.09%)
Dec 18, 2020	11.82	11.87	11.53	11.62	17,900	-0.10(-0.85%)
Dec 17, 2020	11.65	11.94	11.65	11.72	45,402	+0.20(+1.74%)
Dec 16, 2020	11.34	11.93	11.34	11.52	29,912	+0.24(+2.13%)
Dec 15, 2020	11.30	11.45	11.24	11.28	22,068	-0.07(-0.62%)
Dec 14, 2020	11.35	11.46	11.10	11.35	21,336	+0.00(+0.00%)
Dec 11, 2020	11.31	11.50	11.14	11.35	34,600	+0.02(+0.18%)
Dec 10, 2020	11.34	11.59	11.25	11.33	25,719	-0.23(-1.99%)
Dec 09, 2020	11.70	11.79	11.44	11.56	12,002	+0.06(+0.52%)
Dec 08, 2020	11.50	11.65	11.49	11.50	13,213	-0.11(-0.90%)
Dec 07, 2020	11.69	11.75	11.35	11.61	23,568	+0.14(+1.27%)
Dec 04, 2020	11.69	11.69	11.40	11.46	16,000	+0.21(+1.87%)
Dec 03, 2020	11.52	11.60	11.25	11.25	16,469	-0.28(-2.40%)
Dec 02, 2020	11.35	11.69	11.35	11.53	30,517	+0.18(+1.56%)
Dec 01, 2020	11.25	11.55	11.19	11.35	24,437	+0.11(+0.98%)
Nov 30, 2020	11.53	11.65	11.13	11.24	12,355	-0.21(-1.83%)
Nov 27, 2020	11.24	11.77	11.24	11.45	31,900	+0.20(+1.78%)
Nov 25, 2020	10.95	11.48	10.91	11.25	17,700	+0.35(+3.21%)
Nov 24, 2020	11.15	11.19	10.75	10.90	19,607	+0.00(+0.00%)
Nov 23, 2020	11.04	11.30	10.75	10.90	38,107	-0.30(-2.68%)
Nov 20, 2020	11.14	11.20	11.01	11.20	32,400	+0.00(+0.00%)
Nov 19, 2020	11.34	11.64	11.12	11.20	12,351	+0.09(+0.81%)
Nov 18, 2020	11.58	11.84	11.11	11.11	21,626	-0.40(-3.48%)
Nov 17, 2020	11.91	11.93	11.51	11.51	22,687	-0.37(-3.11%)
Nov 16, 2020	12.33	12.60	11.63	11.88	19,673	-0.42(-3.41%)
Nov 13, 2020	12.75	12.80	12.12	12.30	28,800	-0.50(-3.91%)
Nov 12, 2020	13.07	13.07	12.60	12.80	61,288	+0.44(+3.56%)
Nov 11, 2020	12.50	12.64	12.13	12.36	35,451	+0.22(+1.84%)
Nov 10, 2020	12.23	12.39	11.85	12.14	27,520	+0.30(+2.51%)
Nov 09, 2020	11.90	12.00	11.80	11.84	44,827	+0.31(+2.69%)
Nov 06, 2020	11.67	11.68	11.31	11.53	15,900	+0.13(+1.12%)
Nov 05, 2020	11.35	11.65	11.30	11.40	18,300	+0.05(+0.45%)
Nov 04, 2020	11.26	11.45	11.20	11.35	8,930	+0.05(+0.46%)
Nov 03, 2020	11.23	11.42	11.13	11.30	9,114	+0.04(+0.31%)
Nov 02, 2020	11.35	11.49	11.27	11.27	12,053	-0.00(-0.02%)
Oct 30, 2020	11.00	11.45	10.95	11.27	34,800	+0.77(+7.33%)
Oct 29, 2020	10.47	10.73	10.30	10.50	13,280	-0.01(-0.08%)
Oct 28, 2020	10.70	10.74	10.32	10.51	28,321	-0.16(-1.55%)
Oct 27, 2020	10.60	10.70	10.55	10.67	6,555	+0.21(+2.01%)
Oct 26, 2020	10.73	10.73	10.45	10.46	4,222	-0.26(-2.43%)
Oct 23, 2020	10.60	10.72	10.32	10.72	13,300	+0.36(+3.42%)
Oct 22, 2020	10.60	10.60	10.30	10.37	8,184	+0.13(+1.25%)
Oct 21, 2020	10.51	10.51	10.23	10.24	14,317	-0.26(-2.50%)
Oct 20, 2020	10.60	10.60	10.22	10.50	9,803	-0.02(-0.19%)
Oct 19, 2020	10.46	10.70	10.46	10.52	8,862	+0.00(+0.00%)
Oct 16, 2020	10.20	10.70	10.12	10.52	25,800	+0.31(+3.04%)
Oct 15, 2020	10.24	10.42	10.09	10.21	9,951	-0.01(-0.15%)
Oct 14, 2020	10.01	10.36	10.01	10.22	7,818	+0.16(+1.64%)
Oct 13, 2020	10.01	10.16	10.01	10.06	6,443	-0.10(-0.98%)
Oct 12, 2020	10.18	10.21	10.04	10.16	15,963	-0.02(-0.20%)
Oct 09, 2020	10.20	10.34	10.18	10.18	6,000	-0.12(-1.17%)
Oct 08, 2020	10.28	10.50	10.27	10.30	11,662	+0.03(+0.29%)
Oct 07, 2020	10.25	10.42	10.22	10.27	8,595	+0.05(+0.49%)
Oct 06, 2020	10.00	10.75	9.990	10.22	32,900	+0.32(+3.23%)
Oct 05, 2020	9.750	10.00	9.700	9.900	16,404	+0.18(+1.85%)
Oct 02, 2020	9.500	9.750	9.375	9.720	13,700	+0.25(+2.64%)

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.