Global X MSCI Nigeria ETF (NY: NGE )

10.24 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.07 16.27 16.00 16.09 7,362 -0.17(-1.05%)
Apr 27, 2017 16.29 16.33 16.07 16.26 35,439 +0.16(+0.99%)
Apr 26, 2017 16.20 16.20 15.99 16.10 10,228 -0.09(-0.56%)
Apr 25, 2017 16.07 16.37 15.85 16.19 34,256 +0.33(+2.08%)
Apr 24, 2017 15.75 15.93 15.69 15.86 15,416 +0.07(+0.44%)
Apr 21, 2017 16.05 16.05 15.79 15.79 10,798 -0.22(-1.37%)
Apr 20, 2017 15.88 16.09 15.67 16.01 31,599 +0.28(+1.78%)
Apr 19, 2017 15.68 15.95 15.68 15.73 13,834 -0.02(-0.13%)
Apr 18, 2017 16.00 16.00 15.67 15.75 5,155 -0.16(-1.01%)
Apr 17, 2017 15.70 15.91 15.70 15.91 14,567 +0.24(+1.53%)
Apr 13, 2017 15.60 15.79 15.60 15.67 9,593 +0.12(+0.77%)
Apr 12, 2017 15.70 15.78 15.51 15.55 41,495 -0.04(-0.26%)
Apr 11, 2017 15.73 15.80 15.58 15.59 77,287 -0.13(-0.83%)
Apr 10, 2017 16.08 16.08 15.71 15.72 61,836 -0.36(-2.24%)
Apr 07, 2017 16.06 16.21 16.05 16.08 20,447 -0.20(-1.20%)
Apr 06, 2017 16.05 16.32 16.01 16.27 60,112 +0.27(+1.72%)
Apr 05, 2017 15.90 16.08 15.82 16.00 44,068 +0.21(+1.33%)
Apr 04, 2017 15.80 15.86 15.72 15.79 5,804 -0.02(-0.13%)
Apr 03, 2017 15.96 15.96 15.70 15.81 14,099 -0.10(-0.63%)
Mar 31, 2017 16.10 16.10 15.60 15.91 18,954 -0.17(-1.06%)
Mar 30, 2017 16.02 16.10 15.97 16.08 12,003 +0.18(+1.13%)
Mar 29, 2017 15.73 15.98 15.72 15.90 14,371 +0.06(+0.38%)
Mar 28, 2017 15.90 16.05 15.83 15.84 7,971 -0.24(-1.49%)
Mar 27, 2017 15.80 16.09 15.80 16.08 38,283 +0.29(+1.81%)
Mar 24, 2017 15.82 15.82 15.65 15.79 19,139 -0.02(-0.10%)
Mar 23, 2017 15.73 15.84 15.73 15.81 11,813 +0.21(+1.35%)
Mar 22, 2017 15.80 15.83 15.60 15.60 26,281 -0.19(-1.20%)
Mar 21, 2017 16.01 16.14 15.78 15.79 49,083 -0.29(-1.80%)
Mar 20, 2017 16.35 16.43 16.07 16.08 37,800 +0.05(+0.31%)
Mar 17, 2017 15.97 16.23 15.94 16.03 47,574 +0.15(+0.94%)
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.