Global X MSCI Nigeria ETF (NY: NGE )

12.72 USD +0.02 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.61 15.88 15.50 15.53 14,000 -0.18(-1.15%)
May 30, 2019 15.67 15.80 15.60 15.71 2,548 -0.19(-1.21%)
May 29, 2019 15.49 15.91 15.49 15.90 6,071 +0.33(+2.12%)
May 28, 2019 15.65 15.95 15.45 15.57 25,596 +0.32(+2.10%)
May 24, 2019 15.46 15.46 15.25 15.25 1,200 -0.04(-0.26%)
May 23, 2019 15.51 15.54 15.25 15.29 14,376 -0.16(-1.04%)
May 22, 2019 15.63 15.65 15.45 15.45 15,254 -0.43(-2.71%)
May 21, 2019 15.55 16.01 15.55 15.88 14,435 +0.41(+2.65%)
May 20, 2019 15.51 15.57 15.45 15.47 6,228 -0.07(-0.45%)
May 17, 2019 15.57 15.61 15.54 15.54 18,300 +0.00(+0.00%)
May 16, 2019 15.70 15.71 15.53 15.54 8,690 -0.31(-1.96%)
May 15, 2019 15.71 16.06 15.71 15.85 11,853 -0.05(-0.35%)
May 14, 2019 15.87 16.10 15.73 15.90 5,910 +0.00(+0.03%)
May 13, 2019 15.95 16.10 15.72 15.90 4,986 -0.21(-1.29%)
May 10, 2019 16.03 16.15 15.90 16.11 5,400 +0.06(+0.39%)
May 09, 2019 16.11 16.16 15.96 16.04 34,414 +0.05(+0.34%)
May 08, 2019 16.18 16.18 15.98 15.99 4,179 +0.06(+0.38%)
May 07, 2019 16.09 16.14 15.93 15.93 5,699 -0.20(-1.24%)
May 06, 2019 15.99 16.22 15.86 16.13 11,409 +0.13(+0.81%)
May 03, 2019 16.09 16.49 16.00 16.00 29,300 -0.03(-0.19%)
May 02, 2019 16.16 16.23 16.00 16.03 21,985 -0.18(-1.11%)
May 01, 2019 16.17 16.25 16.15 16.21 10,183 -0.04(-0.25%)
Apr 30, 2019 16.14 16.45 16.14 16.25 20,626 -0.25(-1.49%)
Apr 29, 2019 16.64 16.69 16.40 16.50 16,654 -0.20(-1.17%)
Apr 26, 2019 16.60 16.75 16.60 16.69 6,200 +0.01(+0.03%)
Apr 25, 2019 16.82 16.82 16.68 16.68 9,201 -0.17(-1.01%)
Apr 24, 2019 16.75 16.88 16.71 16.86 5,404 +0.15(+0.87%)
Apr 23, 2019 17.02 17.10 16.71 16.71 98,543 -0.14(-0.83%)
Apr 22, 2019 17.00 17.00 16.71 16.85 3,099 +0.15(+0.90%)
Apr 18, 2019 16.84 16.97 16.69 16.70 15,400 -0.14(-0.83%)
Apr 17, 2019 16.80 16.90 16.80 16.84 10,309 +0.12(+0.75%)
Apr 16, 2019 16.44 16.71 16.44 16.71 11,389 +0.27(+1.67%)
Apr 15, 2019 16.37 16.52 16.37 16.44 27,754 +0.05(+0.29%)
Apr 12, 2019 16.39 16.48 16.38 16.39 5,000 +0.04(+0.23%)
Apr 11, 2019 16.41 16.41 16.30 16.36 4,734 -0.05(-0.34%)
Apr 10, 2019 16.11 16.45 16.11 16.41 9,530 +0.25(+1.55%)
Apr 09, 2019 16.06 16.19 16.05 16.16 11,106 +0.05(+0.30%)
Apr 08, 2019 16.19 16.19 16.05 16.11 10,045 -0.08(-0.49%)
Apr 05, 2019 16.22 16.26 16.17 16.19 13,300 -0.07(-0.43%)
Apr 04, 2019 16.25 16.33 16.25 16.26 5,764 -0.05(-0.31%)
Apr 03, 2019 16.38 16.70 16.26 16.31 19,126 -0.44(-2.63%)
Apr 02, 2019 16.62 16.80 16.62 16.75 9,107 -0.12(-0.71%)
Apr 01, 2019 16.81 17.08 16.81 16.87 13,725 -0.02(-0.10%)
Mar 29, 2019 17.00 17.00 16.86 16.89 8,200 -0.16(-0.96%)
Mar 28, 2019 17.00 17.05 17.00 17.05 8,631 -0.03(-0.18%)
Mar 27, 2019 17.02 17.10 17.00 17.08 6,820 -0.11(-0.64%)
Mar 26, 2019 17.19 17.19 17.06 17.19 7,795 +0.00(+0.00%)
Mar 25, 2019 17.25 17.25 17.11 17.19 5,276 -0.13(-0.73%)
Mar 22, 2019 17.38 17.38 17.32 17.32 400 -0.06(-0.37%)
Mar 21, 2019 17.34 17.38 17.24 17.38 16,259 +0.00(+0.00%)
Mar 20, 2019 17.34 17.38 17.34 17.38 1,220 +0.04(+0.20%)
Mar 19, 2019 17.36 17.44 17.25 17.34 2,563 -0.02(-0.09%)
Mar 18, 2019 17.50 17.50 17.01 17.36 19,122 +0.11(+0.61%)
Mar 15, 2019 17.52 17.55 17.16 17.25 17,800 +0.00(+0.03%)
Mar 14, 2019 17.50 17.50 17.25 17.25 7,011 -0.26(-1.46%)
Mar 13, 2019 17.49 17.51 17.42 17.51 7,803 +0.06(+0.35%)
Mar 12, 2019 17.64 17.64 17.42 17.45 10,363 -0.20(-1.11%)
Mar 11, 2019 17.66 17.97 17.58 17.64 7,467 +0.12(+0.66%)
Mar 08, 2019 17.50 17.89 17.50 17.52 6,600 -0.08(-0.43%)
Mar 07, 2019 17.68 17.73 17.26 17.60 14,425 -0.14(-0.79%)
Mar 06, 2019 17.90 17.90 17.74 17.74 2,010 -0.14(-0.78%)
Mar 05, 2019 17.63 18.07 17.53 17.88 31,525 +0.38(+2.17%)
Mar 04, 2019 17.39 18.08 17.25 17.50 21,967 +0.13(+0.75%)
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.